Berjaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.285	0.290	0.285	0.290	0.274	626,460
2023-09-04	0.285	0.290	0.280	0.290	0.274	4,868,580
2023-09-01	0.285	0.290	0.285	0.285	0.269	867,292
2023-08-30	0.290	0.290	0.280	0.285	0.269	2,431,004
2023-08-29	0.290	0.295	0.290	0.295	0.278	608,122
2023-08-28	0.290	0.295	0.285	0.290	0.274	4,950,094
2023-08-25	0.290	0.295	0.285	0.290	0.274	1,439,798
2023-08-24	0.295	0.295	0.280	0.290	0.274	6,302,230
2023-08-23	0.295	0.295	0.290	0.290	0.274	898,350
2023-08-22	0.290	0.295	0.290	0.290	0.274	432,056
2023-08-21	0.295	0.295	0.290	0.290	0.274	1,298,606
2023-08-18	0.290	0.295	0.290	0.295	0.278	547,278
2023-08-17	0.290	0.295	0.290	0.290	0.274	528,622
2023-08-16	0.295	0.295	0.290	0.290	0.274	533,816
2023-08-15	0.290	0.295	0.290	0.295	0.278	2,393,056
2023-08-14	0.295	0.295	0.290	0.295	0.278	775,284
2023-08-11	0.295	0.295	0.290	0.295	0.278	450,606
2023-08-10	0.290	0.295	0.290	0.295	0.278	473,926
2023-08-09	0.295	0.295	0.290	0.295	0.278	616,284
2023-08-08	0.295	0.300	0.290	0.295	0.278	1,480,714
2023-08-07	0.290	0.295	0.290	0.295	0.278	435,660
2023-08-04	0.295	0.295	0.290	0.295	0.278	1,723,772
2023-08-03	0.290	0.295	0.290	0.295	0.278	3,446,166
2023-08-02	0.290	0.295	0.290	0.295	0.278	1,007,106
2023-08-01	0.295	0.295	0.290	0.295	0.278	1,300,302
2023-07-31	0.295	0.300	0.290	0.295	0.278	2,747,732
2023-07-28	0.300	0.305	0.290	0.295	0.278	8,945,022
2023-07-27	0.300	0.305	0.300	0.300	0.283	766,910
2023-07-26	0.305	0.310	0.300	0.300	0.283	1,373,442
2023-07-25	0.305	0.310	0.300	0.305	0.288	2,351,292
2023-07-24	0.310	0.310	0.305	0.305	0.288	5,085,986
2023-07-21	0.310	0.315	0.305	0.310	0.293	6,877,810
2023-07-20	0.310	0.315	0.305	0.310	0.293	2,485,700
2023-07-18	0.335	0.340	0.310	0.310	0.293	12,261,232
2023-07-14	0.305	0.310	0.305	0.305	0.288	2,380,972
2023-07-13	0.305	0.310	0.300	0.305	0.288	3,306,034
2023-07-12	0.300	0.305	0.300	0.305	0.288	841,640
2023-07-11	0.300	0.310	0.300	0.305	0.288	2,832,320
2023-07-10	0.305	0.310	0.300	0.305	0.288	2,637,704
2023-07-07	0.300	0.310	0.295	0.305	0.288	6,103,056
2023-07-06	0.295	0.300	0.295	0.300	0.283	4,166,754
2023-07-05	0.295	0.300	0.295	0.300	0.283	804,010
2023-07-04	0.295	0.300	0.295	0.300	0.283	1,136,956
2023-07-03	0.300	0.300	0.295	0.300	0.283	1,364,644
2023-06-30	0.290	0.300	0.285	0.300	0.283	7,485,508
2023-06-28	0.295	0.295	0.290	0.290	0.274	8,523,778
2023-06-27	0.295	0.300	0.295	0.295	0.278	819,804
2023-06-26	0.300	0.300	0.295	0.295	0.278	1,051,944
2023-06-23	0.295	0.300	0.295	0.300	0.283	1,082,896
2023-06-22	0.295	0.300	0.295	0.300	0.283	989,086
2023-06-21	0.295	0.305	0.295	0.300	0.283	9,549,116
2023-06-20	0.295	0.300	0.290	0.300	0.283	8,335,840
2023-06-19	0.295	0.300	0.295	0.300	0.283	1,476,792
2023-06-16	0.300	0.300	0.295	0.300	0.283	6,162,098
2023-06-15	0.300	0.300	0.295	0.300	0.283	3,407,370
2023-06-14	0.295	0.305	0.295	0.300	0.283	4,843,776
2023-06-13	0.295	0.300	0.295	0.300	0.283	3,034,780
2023-06-12	0.290	0.300	0.290	0.300	0.283	6,595,532
2023-06-09	0.290	0.300	0.290	0.295	0.278	2,967,788
2023-06-08	0.290	0.300	0.285	0.295	0.278	2,320,552

← NewerPage 14 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.