Berjaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.310	0.310	0.305	0.310	0.293	5,656,266
2023-03-08	0.320	0.320	0.305	0.310	0.293	11,488,704
2023-03-07	0.320	0.325	0.315	0.320	0.302	14,228,592
2023-03-06	0.320	0.325	0.315	0.320	0.302	8,468,234
2023-03-03	0.320	0.320	0.315	0.320	0.302	5,699,620
2023-03-02	0.315	0.320	0.310	0.320	0.302	5,263,536
2023-03-01	0.305	0.315	0.300	0.315	0.297	7,099,562
2023-02-28	0.310	0.310	0.300	0.310	0.293	10,773,204
2023-02-27	0.310	0.310	0.305	0.310	0.293	7,243,934
2023-02-24	0.310	0.315	0.305	0.310	0.293	4,311,444
2023-02-23	0.315	0.320	0.310	0.310	0.293	7,760,154
2023-02-22	0.315	0.325	0.310	0.315	0.297	5,793,006
2023-02-21	0.315	0.325	0.310	0.315	0.297	9,858,318
2023-02-20	0.305	0.320	0.305	0.320	0.302	9,792,492
2023-02-17	0.305	0.310	0.305	0.305	0.288	8,736,626
2023-02-16	0.310	0.310	0.305	0.310	0.293	3,228,654
2023-02-15	0.310	0.310	0.305	0.310	0.293	2,514,108
2023-02-14	0.310	0.310	0.300	0.310	0.293	5,089,908
2023-02-13	0.315	0.315	0.305	0.310	0.293	9,456,790
2023-02-10	0.300	0.320	0.295	0.315	0.297	27,020,884
2023-02-09	0.295	0.305	0.290	0.305	0.288	10,711,194
2023-02-08	0.305	0.310	0.300	0.300	0.283	9,800,018
2023-02-07	0.305	0.310	0.295	0.305	0.288	14,308,940
2023-02-03	0.310	0.315	0.305	0.305	0.288	10,008,520
2023-02-02	0.325	0.325	0.300	0.315	0.297	18,889,624
2023-01-31	0.340	0.340	0.325	0.325	0.307	19,668,406
2023-01-30	0.345	0.350	0.345	0.345	0.326	5,397,520
2023-01-27	0.340	0.350	0.340	0.345	0.326	7,797,042
2023-01-26	0.345	0.350	0.340	0.340	0.321	7,319,830
2023-01-25	0.335	0.345	0.335	0.340	0.321	8,302,556
2023-01-20	0.330	0.335	0.330	0.335	0.316	11,907,934
2023-01-19	0.335	0.340	0.330	0.330	0.311	3,788,970
2023-01-18	0.335	0.345	0.335	0.335	0.316	15,519,248
2023-01-17	0.330	0.340	0.325	0.335	0.316	7,919,896
2023-01-16	0.330	0.335	0.320	0.330	0.311	11,501,106
2023-01-13	0.330	0.330	0.315	0.325	0.307	17,551,056
2023-01-12	0.330	0.340	0.320	0.330	0.311	19,496,791
2023-01-11	0.350	0.355	0.320	0.330	0.311	53,040,173
2023-01-10	0.330	0.360	0.320	0.350	0.330	49,803,890
2023-01-09	0.305	0.335	0.305	0.330	0.311	40,024,963
2023-01-06	0.300	0.305	0.295	0.305	0.288	13,096,936
2023-01-05	0.295	0.305	0.290	0.300	0.283	18,995,730
2023-01-04	0.285	0.295	0.285	0.295	0.278	18,404,991
2023-01-03	0.300	0.300	0.285	0.290	0.274	25,215,491
2022-12-30	0.290	0.300	0.285	0.300	0.283	20,305,996
2022-12-29	0.295	0.300	0.290	0.290	0.274	14,786,046
2022-12-28	0.310	0.310	0.285	0.290	0.274	48,635,873
2022-12-27	0.290	0.310	0.290	0.295	0.278	47,674,139
2022-12-23	0.285	0.290	0.280	0.285	0.269	11,740,666
2022-12-22	0.290	0.290	0.285	0.285	0.269	19,210,591
2022-12-21	0.285	0.290	0.280	0.285	0.269	9,712,674
2022-12-20	0.285	0.290	0.280	0.285	0.269	13,283,602
2022-12-19	0.285	0.285	0.280	0.280	0.264	2,437,576
2022-12-16	0.285	0.290	0.280	0.280	0.264	9,476,400
2022-12-15	0.280	0.295	0.280	0.290	0.274	21,120,819
2022-12-14	0.275	0.285	0.275	0.285	0.269	13,150,042
2022-12-13	0.285	0.285	0.275	0.280	0.264	17,055,188
2022-12-12	0.280	0.290	0.280	0.285	0.269	19,266,560
2022-12-09	0.275	0.280	0.270	0.280	0.264	6,343,888
2022-12-08	0.270	0.275	0.270	0.275	0.259	4,306,568

← NewerPage 16 of 21 · 1,241 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.