Berjaya Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.315	0.315	0.310	0.310	0.310	4,038,800
2024-11-20	0.320	0.320	0.315	0.315	0.315	4,258,200
2024-11-19	0.315	0.320	0.315	0.315	0.315	770,500
2024-11-18	0.320	0.325	0.315	0.315	0.315	4,420,600
2024-11-15	0.320	0.320	0.310	0.320	0.320	15,174,400
2024-11-14	0.320	0.320	0.315	0.315	0.315	1,101,400
2024-11-13	0.320	0.325	0.315	0.315	0.315	4,098,700
2024-11-12	0.330	0.330	0.320	0.320	0.320	4,527,300
2024-11-11	0.325	0.335	0.320	0.325	0.325	6,029,500
2024-11-08	0.330	0.330	0.325	0.325	0.325	2,674,200
2024-11-07	0.330	0.335	0.325	0.330	0.330	5,790,200
2024-11-06	0.330	0.335	0.325	0.330	0.330	4,045,100
2024-11-05	0.325	0.330	0.320	0.330	0.330	4,385,400
2024-11-04	0.325	0.330	0.320	0.325	0.325	5,165,700
2024-11-01	0.315	0.325	0.315	0.325	0.325	3,669,200
2024-10-30	0.320	0.325	0.315	0.320	0.320	3,647,700
2024-10-29	0.315	0.320	0.310	0.320	0.320	13,083,400
2024-10-28	0.315	0.315	0.310	0.315	0.315	1,379,600
2024-10-25	0.315	0.315	0.310	0.315	0.315	1,668,100
2024-10-24	0.320	0.320	0.315	0.315	0.315	4,286,800
2024-10-23	0.315	0.320	0.310	0.320	0.320	4,625,600
2024-10-22	0.315	0.320	0.310	0.315	0.315	6,442,700
2024-10-21	0.315	0.315	0.310	0.315	0.315	3,436,400
2024-10-18	0.315	0.320	0.310	0.315	0.315	11,270,300
2024-10-17	0.315	0.315	0.310	0.315	0.315	5,550,800
2024-10-16	0.320	0.320	0.305	0.315	0.315	21,304,900
2024-10-15	0.315	0.325	0.315	0.320	0.320	12,023,700
2024-10-14	0.325	0.325	0.310	0.320	0.320	7,596,900
2024-10-11	0.330	0.330	0.320	0.325	0.325	2,710,300
2024-10-10	0.330	0.340	0.325	0.335	0.335	5,035,900
2024-10-09	0.320	0.335	0.320	0.330	0.330	8,584,000
2024-10-08	0.315	0.325	0.315	0.325	0.325	9,567,900
2024-10-07	0.315	0.320	0.310	0.315	0.315	6,397,800
2024-10-04	0.320	0.320	0.315	0.315	0.315	4,111,200
2024-10-03	0.320	0.325	0.315	0.320	0.320	5,263,000
2024-10-02	0.320	0.320	0.315	0.320	0.320	4,054,000
2024-10-01	0.320	0.330	0.315	0.320	0.320	6,103,600
2024-09-30	0.325	0.325	0.320	0.320	0.320	3,271,800
2024-09-27	0.330	0.330	0.320	0.320	0.320	5,387,000
2024-09-26	0.320	0.330	0.320	0.325	0.325	6,597,900
2024-09-25	0.330	0.335	0.320	0.325	0.325	4,883,300
2024-09-24	0.345	0.345	0.330	0.330	0.330	6,857,600
2024-09-23	0.355	0.355	0.340	0.340	0.340	12,119,200
2024-09-20	0.330	0.350	0.325	0.350	0.350	15,716,700
2024-09-19	0.320	0.330	0.315	0.330	0.330	6,876,400
2024-09-18	0.325	0.325	0.315	0.320	0.320	4,522,200
2024-09-17	0.315	0.330	0.315	0.325	0.325	5,788,400
2024-09-13	0.315	0.325	0.315	0.320	0.320	7,547,000
2024-09-12	0.315	0.325	0.310	0.320	0.320	8,468,600
2024-09-11	0.300	0.315	0.300	0.315	0.315	21,583,699
2024-09-10	0.300	0.310	0.300	0.300	0.300	13,930,900
2024-09-09	0.305	0.310	0.300	0.305	0.305	11,542,400
2024-09-06	0.320	0.320	0.305	0.310	0.310	11,401,900
2024-09-05	0.320	0.330	0.305	0.320	0.320	16,100,000
2024-09-04	0.320	0.330	0.320	0.320	0.320	8,260,600
2024-09-03	0.320	0.335	0.320	0.325	0.325	20,170,900
2024-09-02	0.310	0.320	0.310	0.315	0.315	13,324,700
2024-08-30	0.310	0.315	0.300	0.310	0.310	15,002,100
2024-08-29	0.315	0.325	0.315	0.320	0.320	10,301,400
2024-08-28	0.330	0.335	0.310	0.315	0.315	25,362,100

← NewerPage 9 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.