Berjaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.290	0.300	0.285	0.295	0.278	2,320,552
2023-06-07	0.285	0.295	0.285	0.290	0.274	1,816,946
2023-06-06	0.285	0.290	0.280	0.290	0.274	3,025,134
2023-06-02	0.275	0.290	0.275	0.285	0.269	2,828,928
2023-06-01	0.275	0.280	0.270	0.280	0.264	3,303,490
2023-05-31	0.280	0.280	0.270	0.275	0.259	13,923,206
2023-05-30	0.265	0.280	0.265	0.280	0.264	4,212,864
2023-05-29	0.275	0.285	0.260	0.270	0.255	13,986,594
2023-05-26	0.275	0.285	0.275	0.280	0.264	2,977,010
2023-05-25	0.270	0.280	0.270	0.280	0.264	2,769,992
2023-05-24	0.270	0.275	0.240	0.275	0.259	34,484,027
2023-05-23	0.295	0.300	0.285	0.285	0.269	14,577,438
2023-05-22	0.295	0.300	0.295	0.295	0.278	2,717,310
2023-05-19	0.295	0.300	0.295	0.295	0.278	1,858,074
2023-05-18	0.300	0.305	0.295	0.300	0.283	11,348,360
2023-05-17	0.295	0.310	0.295	0.300	0.283	23,909,360
2023-05-16	0.295	0.300	0.295	0.300	0.283	1,946,372
2023-05-15	0.295	0.300	0.295	0.300	0.283	1,845,142
2023-05-12	0.295	0.300	0.295	0.300	0.283	5,379,076
2023-05-11	0.300	0.300	0.295	0.300	0.283	1,378,954
2023-05-10	0.295	0.300	0.295	0.300	0.283	1,307,086
2023-05-09	0.300	0.300	0.295	0.300	0.283	1,453,154
2023-05-08	0.295	0.300	0.295	0.300	0.283	4,299,996
2023-05-05	0.295	0.300	0.295	0.295	0.278	5,407,272
2023-05-03	0.295	0.300	0.295	0.300	0.283	5,998,434
2023-05-02	0.295	0.300	0.295	0.300	0.283	1,804,438
2023-04-28	0.295	0.300	0.295	0.300	0.283	2,573,786
2023-04-27	0.295	0.300	0.295	0.300	0.283	2,079,508
2023-04-26	0.295	0.300	0.290	0.300	0.283	14,567,474
2023-04-25	0.300	0.300	0.295	0.300	0.283	4,427,408
2023-04-20	0.295	0.300	0.295	0.300	0.283	3,286,742
2023-04-19	0.295	0.300	0.295	0.300	0.283	1,634,414
2023-04-18	0.295	0.305	0.295	0.300	0.283	10,352,172
2023-04-17	0.305	0.305	0.295	0.300	0.283	12,980,548
2023-04-14	0.300	0.305	0.295	0.305	0.288	7,833,612
2023-04-13	0.295	0.305	0.295	0.300	0.283	6,829,686
2023-04-12	0.295	0.300	0.295	0.300	0.283	3,114,598
2023-04-11	0.300	0.305	0.295	0.300	0.283	11,753,280
2023-04-10	0.300	0.305	0.300	0.305	0.288	2,266,916
2023-04-07	0.300	0.305	0.300	0.305	0.288	2,004,248
2023-04-06	0.300	0.305	0.295	0.305	0.288	10,119,396
2023-04-05	0.300	0.305	0.300	0.305	0.288	3,805,824
2023-04-04	0.305	0.305	0.300	0.305	0.288	1,878,426
2023-04-03	0.305	0.305	0.300	0.305	0.288	2,229,922
2023-03-31	0.300	0.305	0.295	0.305	0.288	2,230,240
2023-03-30	0.300	0.300	0.295	0.300	0.283	1,984,426
2023-03-29	0.300	0.305	0.295	0.300	0.283	9,608,158
2023-03-28	0.300	0.305	0.295	0.300	0.283	4,264,168
2023-03-27	0.300	0.300	0.295	0.300	0.283	7,263,438
2023-03-24	0.305	0.305	0.295	0.300	0.283	15,622,492
2023-03-23	0.305	0.305	0.300	0.305	0.288	3,304,444
2023-03-22	0.300	0.305	0.300	0.305	0.288	2,448,600
2023-03-21	0.300	0.305	0.300	0.305	0.288	3,422,952
2023-03-20	0.305	0.305	0.300	0.305	0.288	2,324,474
2023-03-17	0.305	0.310	0.300	0.310	0.293	13,850,172
2023-03-16	0.310	0.310	0.300	0.305	0.288	6,421,374
2023-03-15	0.305	0.310	0.300	0.310	0.293	10,193,596
2023-03-14	0.305	0.305	0.295	0.295	0.278	11,367,228
2023-03-13	0.305	0.310	0.295	0.300	0.283	19,668,194
2023-03-10	0.305	0.310	0.305	0.310	0.293	4,065,524

← NewerPage 15 of 21 · 1,238 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.