Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.580	0.590	0.570	0.570	0.570	1,203,000
2024-05-31	0.570	0.585	0.570	0.580	0.580	273,000
2024-05-30	0.565	0.580	0.565	0.570	0.570	477,800
2024-05-29	0.580	0.580	0.570	0.570	0.570	1,654,500
2024-05-28	0.580	0.585	0.580	0.580	0.580	655,700
2024-05-27	0.600	0.600	0.580	0.585	0.585	2,563,900
2024-05-24	0.595	0.620	0.595	0.600	0.600	1,682,200
2024-05-23	0.610	0.620	0.600	0.605	0.605	2,088,500
2024-05-21	0.625	0.630	0.615	0.615	0.615	1,619,600
2024-05-20	0.620	0.630	0.620	0.625	0.625	630,000
2024-05-17	0.635	0.635	0.620	0.625	0.625	1,396,500
2024-05-16	0.655	0.655	0.635	0.635	0.635	2,182,400
2024-05-15	0.670	0.670	0.655	0.655	0.655	2,153,500
2024-05-14	0.680	0.680	0.670	0.670	0.670	2,077,900
2024-05-13	0.680	0.685	0.675	0.680	0.680	1,216,400
2024-05-10	0.670	0.680	0.660	0.680	0.680	4,632,800
2024-05-09	0.670	0.675	0.665	0.670	0.670	2,018,300
2024-05-08	0.660	0.670	0.660	0.670	0.670	1,715,300
2024-05-07	0.660	0.670	0.645	0.670	0.670	6,245,000
2024-05-06	0.665	0.670	0.655	0.660	0.660	5,177,900
2024-05-03	0.675	0.675	0.660	0.670	0.670	4,442,100
2024-05-02	0.670	0.680	0.665	0.675	0.675	2,177,100
2024-04-30	0.675	0.680	0.660	0.680	0.680	7,613,900
2024-04-29	0.675	0.685	0.670	0.675	0.675	4,296,100
2024-04-26	0.680	0.680	0.670	0.680	0.680	3,010,400
2024-04-25	0.670	0.680	0.670	0.680	0.680	3,555,300
2024-04-24	0.680	0.685	0.675	0.680	0.680	3,591,500
2024-04-23	0.675	0.685	0.670	0.685	0.685	3,724,800
2024-04-22	0.685	0.690	0.665	0.685	0.685	4,395,800
2024-04-19	0.700	0.700	0.675	0.690	0.690	9,316,800
2024-04-18	0.675	0.700	0.670	0.700	0.700	6,926,600
2024-04-17	0.680	0.680	0.665	0.680	0.680	3,141,400
2024-04-16	0.675	0.685	0.645	0.680	0.680	13,143,800
2024-04-15	0.640	0.675	0.635	0.675	0.675	13,513,300
2024-04-12	0.635	0.650	0.620	0.650	0.650	8,767,300
2024-04-09	0.610	0.665	0.600	0.635	0.635	29,833,301
2024-04-08	0.620	0.620	0.610	0.620	0.620	1,813,600
2024-04-05	0.600	0.620	0.595	0.620	0.620	7,090,700
2024-04-04	0.605	0.605	0.590	0.600	0.600	2,290,100
2024-04-03	0.600	0.605	0.590	0.605	0.605	2,370,800
2024-04-02	0.610	0.610	0.590	0.605	0.605	2,215,500
2024-04-01	0.590	0.615	0.585	0.610	0.610	7,752,800
2024-03-29	0.585	0.605	0.580	0.590	0.590	5,311,500
2024-03-27	0.580	0.590	0.570	0.590	0.590	3,158,400
2024-03-26	0.555	0.590	0.555	0.580	0.580	9,986,200
2024-03-25	0.550	0.555	0.540	0.555	0.555	2,410,000
2024-03-22	0.540	0.550	0.535	0.550	0.550	1,030,400
2024-03-21	0.540	0.545	0.530	0.540	0.540	1,792,700
2024-03-20	0.545	0.550	0.540	0.540	0.540	3,900,600
2024-03-19	0.550	0.555	0.545	0.550	0.550	925,400
2024-03-18	0.555	0.560	0.550	0.555	0.555	815,400
2024-03-15	0.550	0.555	0.545	0.555	0.555	547,400
2024-03-14	0.550	0.555	0.550	0.555	0.555	344,700
2024-03-13	0.545	0.555	0.545	0.550	0.550	487,300
2024-03-12	0.550	0.550	0.545	0.550	0.550	593,000
2024-03-11	0.560	0.560	0.540	0.550	0.550	1,397,800
2024-03-08	0.560	0.560	0.550	0.560	0.560	585,400
2024-03-07	0.560	0.565	0.550	0.555	0.555	2,744,200
2024-03-06	0.535	0.565	0.535	0.565	0.565	5,881,900
2024-03-05	0.550	0.550	0.535	0.535	0.535	2,007,200

← NewerPage 11 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.