Berjaya Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.395	0.405	0.390	0.395	0.395	4,626,700
2024-02-23	0.390	0.400	0.390	0.400	0.400	4,176,100
2024-02-22	0.390	0.400	0.385	0.395	0.395	6,798,700
2024-02-21	0.405	0.405	0.390	0.395	0.395	7,177,900
2024-02-20	0.400	0.410	0.395	0.405	0.405	8,062,000
2024-02-19	0.410	0.410	0.395	0.405	0.405	8,342,000
2024-02-16	0.405	0.415	0.400	0.405	0.405	12,376,900
2024-02-15	0.410	0.420	0.405	0.405	0.405	8,899,100
2024-02-14	0.405	0.410	0.400	0.410	0.410	8,001,400
2024-02-13	0.400	0.420	0.395	0.410	0.410	14,585,600
2024-02-09	0.395	0.400	0.385	0.395	0.395	7,806,100
2024-02-08	0.380	0.405	0.380	0.395	0.395	18,165,301
2024-02-07	0.395	0.400	0.380	0.380	0.380	14,818,500
2024-02-06	0.385	0.395	0.375	0.395	0.395	18,524,100
2024-02-05	0.385	0.395	0.370	0.390	0.390	22,569,400
2024-02-02	0.405	0.410	0.380	0.385	0.385	31,752,000
2024-01-31	0.435	0.440	0.405	0.410	0.410	49,824,898
2024-01-30	0.460	0.460	0.430	0.440	0.440	21,138,199
2024-01-29	0.470	0.480	0.455	0.460	0.460	63,964,801
2024-01-26	0.405	0.475	0.400	0.455	0.455	112,063,203
2024-01-24	0.370	0.380	0.365	0.375	0.375	8,544,700
2024-01-23	0.370	0.385	0.365	0.370	0.370	15,442,700
2024-01-22	0.330	0.375	0.330	0.370	0.370	24,893,000
2024-01-19	0.310	0.330	0.310	0.330	0.330	4,918,500
2024-01-18	0.325	0.325	0.310	0.315	0.315	4,010,600
2024-01-17	0.315	0.330	0.315	0.325	0.325	4,448,800
2024-01-16	0.335	0.340	0.315	0.315	0.315	11,335,500
2024-01-15	0.325	0.340	0.320	0.335	0.335	9,286,000
2024-01-12	0.325	0.325	0.315	0.320	0.320	3,599,900
2024-01-11	0.325	0.335	0.320	0.320	0.320	6,721,700
2024-01-10	0.325	0.325	0.315	0.320	0.320	2,219,700
2024-01-09	0.325	0.335	0.310	0.325	0.325	11,019,300
2024-01-08	0.310	0.320	0.310	0.320	0.320	10,667,200
2024-01-05	0.295	0.315	0.295	0.305	0.305	19,662,801
2024-01-04	0.300	0.305	0.295	0.295	0.295	4,980,600
2024-01-03	0.280	0.305	0.280	0.300	0.300	8,514,600
2024-01-02	0.280	0.285	0.280	0.280	0.280	2,545,300
2023-12-29	0.280	0.285	0.280	0.280	0.280	592,300
2023-12-28	0.285	0.285	0.280	0.280	0.280	125,700
2023-12-27	0.280	0.285	0.280	0.285	0.285	805,000
2023-12-26	0.280	0.285	0.275	0.280	0.280	1,888,300
2023-12-22	0.285	0.285	0.280	0.280	0.280	254,300
2023-12-21	0.280	0.285	0.280	0.285	0.285	1,047,600
2023-12-20	0.285	0.290	0.280	0.285	0.285	1,533,300
2023-12-19	0.280	0.285	0.280	0.285	0.285	1,667,600
2023-12-18	0.285	0.285	0.280	0.280	0.280	2,137,500
2023-12-15	0.280	0.285	0.275	0.280	0.280	698,000
2023-12-14	0.280	0.285	0.280	0.280	0.280	794,600
2023-12-13	0.280	0.280	0.275	0.280	0.280	2,871,300
2023-12-12	0.280	0.280	0.275	0.275	0.275	436,100
2023-12-11	0.280	0.285	0.280	0.280	0.280	6,630,300
2023-12-08	0.275	0.280	0.275	0.275	0.275	528,100
2023-12-07	0.280	0.280	0.275	0.280	0.280	671,500
2023-12-06	0.285	0.285	0.280	0.280	0.280	3,016,000
2023-12-05	0.280	0.285	0.275	0.285	0.285	3,430,500
2023-12-04	0.285	0.290	0.280	0.285	0.285	5,318,500
2023-12-01	0.285	0.290	0.285	0.290	0.290	2,584,700
2023-11-30	0.275	0.290	0.275	0.290	0.290	9,885,900
2023-11-29	0.275	0.280	0.270	0.275	0.275	3,256,000
2023-11-28	0.275	0.275	0.270	0.270	0.270	383,000

← NewerPage 12 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.