Berjaya Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.335	0.340	0.335	0.335	0.335	111,200
2024-11-15	0.340	0.340	0.335	0.340	0.340	181,500
2024-11-14	0.330	0.340	0.330	0.335	0.335	373,900
2024-11-13	0.330	0.335	0.325	0.335	0.335	474,900
2024-11-12	0.340	0.340	0.325	0.330	0.330	1,170,900
2024-11-11	0.340	0.340	0.330	0.340	0.340	510,500
2024-11-08	0.340	0.340	0.335	0.340	0.340	764,600
2024-11-07	0.345	0.350	0.340	0.345	0.345	1,015,300
2024-11-06	0.340	0.345	0.335	0.345	0.345	1,350,800
2024-11-05	0.330	0.340	0.330	0.340	0.340	993,600
2024-11-04	0.330	0.335	0.325	0.335	0.335	754,300
2024-11-01	0.325	0.330	0.325	0.325	0.325	357,400
2024-10-30	0.335	0.335	0.325	0.330	0.330	890,800
2024-10-29	0.330	0.335	0.330	0.335	0.335	531,800
2024-10-28	0.335	0.335	0.330	0.330	0.330	532,100
2024-10-25	0.335	0.340	0.330	0.335	0.335	1,499,500
2024-10-24	0.340	0.345	0.335	0.335	0.335	758,100
2024-10-23	0.340	0.350	0.340	0.345	0.345	1,500,000
2024-10-22	0.335	0.345	0.335	0.335	0.335	1,316,300
2024-10-21	0.345	0.345	0.330	0.335	0.335	4,671,200
2024-10-18	0.360	0.365	0.350	0.350	0.350	3,631,500
2024-10-17	0.350	0.360	0.350	0.360	0.360	1,442,900
2024-10-16	0.355	0.355	0.345	0.350	0.350	4,584,700
2024-10-15	0.355	0.365	0.355	0.360	0.360	3,252,100
2024-10-14	0.360	0.360	0.350	0.350	0.350	987,100
2024-10-11	0.365	0.365	0.350	0.360	0.360	2,207,400
2024-10-10	0.355	0.375	0.355	0.365	0.365	3,051,200
2024-10-09	0.350	0.355	0.345	0.350	0.350	2,408,100
2024-10-08	0.345	0.355	0.340	0.350	0.350	3,431,600
2024-10-07	0.345	0.350	0.345	0.350	0.350	1,121,100
2024-10-04	0.345	0.350	0.340	0.340	0.340	1,094,500
2024-10-03	0.350	0.355	0.345	0.345	0.345	1,938,600
2024-10-02	0.355	0.355	0.345	0.345	0.345	1,827,600
2024-10-01	0.345	0.360	0.340	0.360	0.360	2,460,000
2024-09-30	0.345	0.355	0.345	0.345	0.345	811,700
2024-09-27	0.350	0.360	0.345	0.350	0.350	2,020,300
2024-09-26	0.335	0.350	0.330	0.345	0.345	3,033,000
2024-09-25	0.360	0.360	0.335	0.335	0.335	4,116,700
2024-09-24	0.365	0.375	0.355	0.360	0.360	2,139,900
2024-09-23	0.375	0.380	0.365	0.365	0.365	10,257,400
2024-09-20	0.330	0.370	0.330	0.365	0.365	10,265,400
2024-09-19	0.315	0.335	0.315	0.330	0.330	8,889,800
2024-09-18	0.320	0.325	0.315	0.315	0.315	3,477,600
2024-09-17	0.325	0.330	0.320	0.325	0.325	5,090,900
2024-09-13	0.325	0.335	0.315	0.330	0.330	9,870,600
2024-09-12	0.325	0.330	0.325	0.325	0.325	6,353,900
2024-09-11	0.325	0.330	0.310	0.330	0.330	6,675,100
2024-09-10	0.325	0.330	0.320	0.325	0.325	4,406,100
2024-09-09	0.320	0.325	0.315	0.325	0.325	1,959,900
2024-09-06	0.325	0.330	0.320	0.320	0.320	1,725,000
2024-09-05	0.325	0.335	0.320	0.330	0.330	1,208,300
2024-09-04	0.330	0.330	0.320	0.325	0.325	1,398,900
2024-09-03	0.335	0.345	0.335	0.335	0.335	2,543,100
2024-09-02	0.325	0.340	0.325	0.335	0.335	2,654,400
2024-08-30	0.325	0.325	0.315	0.325	0.325	1,900,600
2024-08-29	0.315	0.335	0.315	0.325	0.325	2,084,000
2024-08-28	0.340	0.340	0.320	0.320	0.320	4,994,300
2024-08-27	0.330	0.350	0.310	0.350	0.350	14,270,900
2024-08-26	0.345	0.345	0.340	0.340	0.340	1,259,700
2024-08-23	0.345	0.350	0.340	0.345	0.345	2,013,200

← 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.