Berjaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.290	0.295	0.290	0.295	0.295	931,500
2025-02-19	0.290	0.295	0.290	0.295	0.295	5,605,700
2025-02-18	0.295	0.300	0.295	0.295	0.295	7,385,700
2025-02-17	0.300	0.300	0.290	0.300	0.300	4,067,500
2025-02-14	0.300	0.305	0.300	0.300	0.300	2,657,000
2025-02-13	0.300	0.305	0.300	0.300	0.300	3,517,300
2025-02-12	0.305	0.305	0.300	0.300	0.300	2,196,900
2025-02-10	0.300	0.305	0.300	0.305	0.305	1,716,500
2025-02-07	0.305	0.305	0.300	0.305	0.305	545,700
2025-02-06	0.300	0.305	0.300	0.305	0.305	687,200
2025-02-05	0.305	0.310	0.305	0.305	0.305	4,197,500
2025-02-04	0.300	0.310	0.295	0.305	0.305	12,571,200
2025-02-03	0.305	0.305	0.295	0.300	0.300	5,487,900
2025-01-31	0.300	0.305	0.300	0.305	0.305	736,500
2025-01-28	0.305	0.305	0.300	0.300	0.300	1,104,700
2025-01-27	0.305	0.310	0.300	0.305	0.305	3,823,100
2025-01-24	0.305	0.310	0.305	0.305	0.305	2,210,000
2025-01-23	0.310	0.310	0.305	0.310	0.310	897,900
2025-01-22	0.310	0.315	0.310	0.310	0.310	2,777,700
2025-01-21	0.310	0.315	0.305	0.310	0.310	3,412,000
2025-01-20	0.310	0.310	0.305	0.310	0.310	2,730,900
2025-01-17	0.300	0.305	0.300	0.305	0.305	3,459,500
2025-01-16	0.300	0.305	0.295	0.300	0.300	6,420,500
2025-01-15	0.300	0.300	0.295	0.300	0.300	6,267,500
2025-01-14	0.295	0.300	0.290	0.300	0.300	6,848,800
2025-01-13	0.295	0.300	0.290	0.295	0.295	4,278,900
2025-01-10	0.300	0.300	0.290	0.295	0.295	7,460,700
2025-01-09	0.300	0.305	0.295	0.300	0.300	3,021,800
2025-01-08	0.300	0.305	0.295	0.300	0.300	3,300,500
2025-01-07	0.305	0.305	0.300	0.300	0.300	5,545,000
2025-01-06	0.305	0.305	0.300	0.300	0.300	1,711,400
2025-01-03	0.305	0.310	0.300	0.305	0.305	1,764,600
2025-01-02	0.315	0.315	0.305	0.305	0.305	1,946,200
2024-12-31	0.300	0.315	0.295	0.315	0.315	16,112,000
2024-12-30	0.295	0.305	0.295	0.300	0.300	2,307,300
2024-12-27	0.300	0.305	0.295	0.300	0.300	7,020,300
2024-12-26	0.295	0.300	0.290	0.295	0.295	2,744,800
2024-12-24	0.290	0.300	0.290	0.295	0.295	1,144,900
2024-12-23	0.295	0.300	0.295	0.295	0.295	1,448,600
2024-12-20	0.295	0.300	0.290	0.295	0.295	6,935,000
2024-12-19	0.285	0.295	0.285	0.295	0.295	8,189,600
2024-12-18	0.285	0.290	0.285	0.290	0.290	1,989,900
2024-12-17	0.295	0.300	0.290	0.290	0.290	9,510,800
2024-12-16	0.300	0.305	0.295	0.300	0.300	3,004,500
2024-12-13	0.295	0.300	0.290	0.300	0.300	3,875,400
2024-12-12	0.295	0.295	0.290	0.295	0.295	4,496,900
2024-12-11	0.295	0.295	0.290	0.295	0.295	3,592,000
2024-12-10	0.290	0.295	0.285	0.295	0.295	12,892,500
2024-12-09	0.295	0.295	0.290	0.290	0.290	1,895,900
2024-12-06	0.295	0.295	0.290	0.295	0.295	5,222,300
2024-12-05	0.290	0.295	0.290	0.290	0.290	926,000
2024-12-04	0.290	0.300	0.285	0.290	0.290	9,064,000
2024-12-03	0.300	0.300	0.295	0.295	0.295	1,540,800
2024-12-02	0.300	0.300	0.295	0.295	0.295	693,500
2024-11-29	0.300	0.305	0.295	0.300	0.300	7,624,100
2024-11-28	0.305	0.310	0.305	0.305	0.305	839,100
2024-11-27	0.305	0.310	0.305	0.310	0.310	1,445,900
2024-11-26	0.310	0.310	0.305	0.305	0.305	3,047,300
2024-11-25	0.310	0.315	0.305	0.305	0.305	3,419,000
2024-11-22	0.315	0.315	0.310	0.310	0.310	4,791,900

← NewerPage 8 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.