Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.440	0.440	0.415	0.425	0.425	1,730,500
2024-08-28	0.500	0.500	0.430	0.440	0.440	7,651,000
2024-08-27	0.520	0.520	0.505	0.505	0.505	462,000
2024-08-26	0.510	0.520	0.510	0.520	0.520	189,700
2024-08-23	0.520	0.530	0.510	0.510	0.510	820,700
2024-08-22	0.520	0.530	0.515	0.520	0.520	614,900
2024-08-21	0.505	0.530	0.495	0.520	0.520	2,048,000
2024-08-20	0.510	0.520	0.495	0.505	0.505	925,500
2024-08-19	0.515	0.520	0.510	0.510	0.510	361,600
2024-08-16	0.515	0.525	0.515	0.515	0.515	197,000
2024-08-15	0.520	0.525	0.515	0.515	0.515	169,200
2024-08-14	0.530	0.535	0.510	0.525	0.525	815,100
2024-08-13	0.520	0.520	0.510	0.515	0.515	415,700
2024-08-12	0.520	0.540	0.515	0.520	0.520	163,900
2024-08-09	0.520	0.525	0.515	0.520	0.520	186,100
2024-08-08	0.510	0.525	0.505	0.520	0.520	408,800
2024-08-07	0.525	0.530	0.510	0.510	0.510	516,500
2024-08-06	0.510	0.525	0.500	0.525	0.525	1,774,300
2024-08-05	0.520	0.525	0.485	0.510	0.510	2,915,200
2024-08-02	0.545	0.545	0.525	0.525	0.525	2,828,000
2024-08-01	0.540	0.550	0.540	0.545	0.545	284,500
2024-07-31	0.540	0.545	0.535	0.540	0.540	402,800
2024-07-30	0.550	0.555	0.540	0.540	0.540	766,700
2024-07-29	0.550	0.550	0.545	0.545	0.545	287,400
2024-07-26	0.545	0.545	0.540	0.545	0.545	180,400
2024-07-25	0.540	0.545	0.540	0.540	0.540	802,500
2024-07-24	0.550	0.550	0.540	0.545	0.545	703,800
2024-07-23	0.555	0.560	0.550	0.550	0.550	216,000
2024-07-22	0.570	0.570	0.550	0.550	0.550	864,700
2024-07-19	0.560	0.570	0.560	0.565	0.565	195,900
2024-07-18	0.565	0.575	0.565	0.570	0.570	586,400
2024-07-17	0.560	0.575	0.560	0.565	0.565	969,700
2024-07-16	0.575	0.580	0.560	0.560	0.560	594,800
2024-07-15	0.575	0.580	0.555	0.580	0.580	1,740,900
2024-07-12	0.540	0.570	0.540	0.570	0.570	1,961,900
2024-07-11	0.540	0.545	0.535	0.540	0.540	408,600
2024-07-10	0.540	0.540	0.535	0.540	0.540	795,900
2024-07-09	0.540	0.545	0.535	0.535	0.535	355,800
2024-07-05	0.545	0.545	0.540	0.540	0.540	1,092,100
2024-07-04	0.545	0.550	0.540	0.550	0.550	530,800
2024-07-03	0.550	0.550	0.540	0.545	0.545	574,100
2024-07-02	0.550	0.550	0.545	0.550	0.550	494,500
2024-07-01	0.540	0.550	0.540	0.545	0.545	262,500
2024-06-28	0.535	0.540	0.530	0.540	0.540	656,000
2024-06-27	0.540	0.540	0.530	0.540	0.540	1,067,600
2024-06-26	0.545	0.545	0.530	0.540	0.540	621,900
2024-06-25	0.540	0.545	0.535	0.545	0.545	1,295,000
2024-06-24	0.545	0.545	0.540	0.540	0.540	1,064,000
2024-06-21	0.550	0.555	0.540	0.545	0.545	1,933,800
2024-06-20	0.560	0.560	0.550	0.550	0.550	1,246,300
2024-06-19	0.570	0.575	0.555	0.555	0.555	1,295,000
2024-06-18	0.575	0.575	0.560	0.570	0.570	997,300
2024-06-14	0.580	0.580	0.570	0.575	0.575	1,365,200
2024-06-13	0.585	0.585	0.575	0.580	0.580	1,225,400
2024-06-12	0.605	0.605	0.580	0.585	0.585	1,371,000
2024-06-11	0.570	0.600	0.565	0.595	0.595	2,529,800
2024-06-10	0.560	0.570	0.555	0.565	0.565	595,800
2024-06-07	0.555	0.565	0.555	0.555	0.555	1,361,000
2024-06-06	0.560	0.565	0.555	0.555	0.555	487,400
2024-06-05	0.570	0.570	0.555	0.555	0.555	2,279,300

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-11	0.0050 MYR
2023-06-08	0.0050 MYR
2023-03-07	0.0200 MYR
2022-12-06	0.0050 MYR
2022-09-01	0.0200 MYR
2022-06-07	0.0150 MYR
2022-03-14	0.0100 MYR
2021-12-14	0.0100 MYR
2021-09-08	0.0100 MYR
2021-05-28	0.0100 MYR
2021-03-11	0.0050 MYR
2020-12-09	0.0050 MYR
2020-03-11	0.0100 MYR
2019-12-11	0.0100 MYR
2019-07-10	0.0100 MYR
2019-04-09	0.0100 MYR
2019-01-07	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.