Berjaya Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.330	0.330	0.320	0.325	0.325	965,400
2025-02-14	0.330	0.335	0.325	0.330	0.330	872,600
2025-02-13	0.335	0.335	0.330	0.335	0.335	347,100
2025-02-12	0.330	0.335	0.325	0.335	0.335	542,600
2025-02-10	0.330	0.330	0.325	0.330	0.330	352,200
2025-02-07	0.330	0.335	0.330	0.330	0.330	546,500
2025-02-06	0.335	0.335	0.330	0.330	0.330	689,400
2025-02-05	0.330	0.335	0.330	0.335	0.335	231,000
2025-02-04	0.330	0.335	0.325	0.330	0.330	532,800
2025-02-03	0.325	0.330	0.325	0.330	0.330	355,300
2025-01-31	0.325	0.330	0.320	0.325	0.325	1,921,200
2025-01-28	0.330	0.330	0.320	0.330	0.330	543,300
2025-01-27	0.330	0.330	0.325	0.330	0.330	254,200
2025-01-24	0.330	0.335	0.330	0.330	0.330	842,400
2025-01-23	0.340	0.340	0.330	0.335	0.335	1,422,600
2025-01-22	0.335	0.340	0.330	0.340	0.340	787,400
2025-01-21	0.335	0.340	0.330	0.335	0.335	1,190,400
2025-01-20	0.330	0.335	0.330	0.335	0.335	1,099,600
2025-01-17	0.325	0.330	0.325	0.330	0.330	891,100
2025-01-16	0.335	0.335	0.325	0.330	0.330	1,630,000
2025-01-15	0.335	0.340	0.325	0.330	0.330	2,750,400
2025-01-14	0.335	0.340	0.335	0.340	0.340	1,443,800
2025-01-13	0.340	0.340	0.330	0.340	0.340	1,113,900
2025-01-10	0.320	0.340	0.315	0.340	0.340	3,422,100
2025-01-09	0.330	0.330	0.310	0.325	0.325	4,970,400
2025-01-08	0.340	0.340	0.325	0.325	0.325	1,951,900
2025-01-07	0.335	0.345	0.320	0.345	0.345	4,250,400
2025-01-06	0.350	0.350	0.335	0.340	0.340	866,200
2025-01-03	0.340	0.345	0.340	0.340	0.340	795,700
2025-01-02	0.340	0.340	0.335	0.340	0.340	704,000
2024-12-31	0.340	0.345	0.340	0.345	0.345	279,300
2024-12-30	0.340	0.345	0.340	0.340	0.340	462,800
2024-12-27	0.335	0.345	0.335	0.340	0.340	850,800
2024-12-26	0.335	0.340	0.335	0.340	0.340	272,600
2024-12-24	0.325	0.340	0.325	0.335	0.335	710,300
2024-12-23	0.330	0.330	0.325	0.325	0.325	370,100
2024-12-20	0.330	0.335	0.325	0.330	0.330	864,200
2024-12-19	0.315	0.330	0.310	0.325	0.325	1,195,100
2024-12-18	0.315	0.320	0.310	0.315	0.315	765,500
2024-12-17	0.315	0.320	0.315	0.320	0.320	299,600
2024-12-16	0.320	0.320	0.315	0.320	0.320	149,200
2024-12-13	0.315	0.320	0.315	0.320	0.320	48,500
2024-12-12	0.315	0.320	0.315	0.315	0.315	348,600
2024-12-11	0.315	0.320	0.315	0.320	0.320	227,900
2024-12-10	0.315	0.320	0.315	0.315	0.315	420,400
2024-12-09	0.320	0.320	0.310	0.315	0.315	587,100
2024-12-06	0.315	0.320	0.315	0.320	0.320	324,600
2024-12-05	0.320	0.320	0.315	0.315	0.315	156,300
2024-12-04	0.320	0.325	0.315	0.320	0.320	957,800
2024-12-03	0.310	0.320	0.305	0.320	0.320	731,500
2024-12-02	0.310	0.315	0.310	0.310	0.310	462,900
2024-11-29	0.315	0.320	0.315	0.315	0.315	557,200
2024-11-28	0.315	0.320	0.315	0.320	0.320	160,900
2024-11-27	0.305	0.320	0.305	0.315	0.315	666,900
2024-11-26	0.320	0.320	0.305	0.310	0.310	2,003,600
2024-11-25	0.325	0.325	0.315	0.320	0.320	1,015,100
2024-11-22	0.325	0.330	0.320	0.320	0.320	712,900
2024-11-21	0.335	0.335	0.320	0.325	0.325	1,744,500
2024-11-20	0.335	0.340	0.330	0.335	0.335	332,700
2024-11-19	0.335	0.340	0.335	0.340	0.340	677,800

← NewerPage 8 of 21 · 1,234 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.