Berjaya Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.285	0.290	0.280	0.290	0.290	13,924,700
2024-02-28	0.295	0.295	0.290	0.290	0.290	4,944,700
2024-02-27	0.300	0.300	0.295	0.295	0.295	4,348,500
2024-02-26	0.300	0.300	0.290	0.300	0.300	15,260,500
2024-02-23	0.290	0.300	0.285	0.300	0.300	13,867,600
2024-02-22	0.300	0.300	0.290	0.290	0.290	11,768,400
2024-02-21	0.300	0.300	0.290	0.295	0.295	10,515,000
2024-02-20	0.300	0.305	0.295	0.300	0.300	8,408,200
2024-02-19	0.300	0.305	0.295	0.300	0.300	8,590,400
2024-02-16	0.300	0.305	0.290	0.300	0.300	18,445,199
2024-02-15	0.305	0.310	0.300	0.300	0.300	10,300,200
2024-02-14	0.300	0.305	0.300	0.300	0.300	1,881,300
2024-02-13	0.305	0.310	0.300	0.305	0.305	15,631,200
2024-02-09	0.300	0.305	0.300	0.300	0.300	1,055,000
2024-02-08	0.300	0.305	0.295	0.300	0.300	6,996,800
2024-02-07	0.305	0.310	0.300	0.300	0.300	5,079,100
2024-02-06	0.305	0.315	0.300	0.305	0.305	9,687,200
2024-02-05	0.305	0.315	0.300	0.305	0.305	18,087,500
2024-02-02	0.310	0.310	0.300	0.305	0.305	8,559,500
2024-01-31	0.310	0.320	0.305	0.310	0.310	15,910,600
2024-01-30	0.330	0.330	0.310	0.315	0.315	18,379,699
2024-01-29	0.335	0.340	0.320	0.330	0.330	24,197,801
2024-01-26	0.310	0.350	0.310	0.330	0.330	64,927,801
2024-01-24	0.300	0.305	0.295	0.305	0.305	6,024,700
2024-01-23	0.300	0.310	0.295	0.300	0.300	28,165,600
2024-01-22	0.280	0.300	0.280	0.295	0.295	19,841,000
2024-01-19	0.280	0.285	0.275	0.280	0.280	3,075,300
2024-01-18	0.280	0.285	0.275	0.280	0.280	4,262,300
2024-01-17	0.280	0.285	0.275	0.280	0.280	5,904,800
2024-01-16	0.290	0.295	0.280	0.285	0.285	7,604,400
2024-01-15	0.280	0.290	0.280	0.290	0.290	7,913,500
2024-01-12	0.280	0.285	0.280	0.280	0.280	1,384,800
2024-01-11	0.280	0.285	0.280	0.280	0.280	3,148,800
2024-01-10	0.275	0.285	0.275	0.280	0.280	8,308,600
2024-01-09	0.300	0.300	0.290	0.295	0.278	11,618,236
2024-01-08	0.290	0.300	0.285	0.295	0.278	21,086,261
2024-01-05	0.285	0.295	0.280	0.290	0.274	44,343,933
2024-01-04	0.285	0.290	0.280	0.285	0.269	19,635,546
2024-01-03	0.285	0.290	0.280	0.285	0.269	12,777,028
2024-01-02	0.285	0.290	0.280	0.285	0.269	8,288,140
2023-12-29	0.285	0.290	0.280	0.290	0.274	18,672,111
2023-12-28	0.285	0.290	0.280	0.285	0.269	11,802,464
2023-12-27	0.285	0.285	0.280	0.285	0.269	2,113,322
2023-12-26	0.280	0.285	0.280	0.285	0.269	1,363,690
2023-12-22	0.285	0.285	0.280	0.280	0.264	3,647,354
2023-12-21	0.280	0.285	0.280	0.280	0.264	3,021,530
2023-12-20	0.285	0.285	0.280	0.280	0.264	19,904,786
2023-12-19	0.285	0.290	0.280	0.285	0.269	26,396,120
2023-12-18	0.285	0.285	0.275	0.285	0.269	22,697,780
2023-12-15	0.280	0.290	0.280	0.285	0.269	32,991,760
2023-12-14	0.285	0.285	0.280	0.280	0.264	1,074,098
2023-12-13	0.285	0.285	0.280	0.280	0.264	2,181,056
2023-12-12	0.280	0.285	0.280	0.280	0.264	3,045,168
2023-12-11	0.280	0.285	0.275	0.280	0.264	15,314,244
2023-12-08	0.280	0.285	0.280	0.280	0.264	1,550,992
2023-12-07	0.285	0.285	0.280	0.280	0.264	4,078,244
2023-12-06	0.280	0.285	0.275	0.285	0.269	12,539,800
2023-12-05	0.285	0.285	0.275	0.280	0.264	11,530,468
2023-12-04	0.300	0.300	0.280	0.285	0.269	54,026,189
2023-12-01	0.300	0.305	0.295	0.300	0.283	1,799,244

← NewerPage 12 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.