Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.525	0.550	0.525	0.545	0.545	4,080,000
2024-03-01	0.525	0.530	0.520	0.525	0.525	1,153,900
2024-02-29	0.530	0.535	0.520	0.525	0.525	2,888,000
2024-02-28	0.540	0.545	0.530	0.530	0.530	4,570,300
2024-02-27	0.550	0.550	0.535	0.540	0.540	5,242,000
2024-02-26	0.560	0.560	0.545	0.550	0.550	3,144,900
2024-02-23	0.555	0.565	0.540	0.560	0.560	16,669,600
2024-02-22	0.550	0.570	0.530	0.570	0.570	18,168,600
2024-02-21	0.585	0.585	0.570	0.570	0.570	2,315,800
2024-02-20	0.580	0.585	0.575	0.585	0.585	1,903,600
2024-02-19	0.570	0.585	0.570	0.580	0.580	3,316,800
2024-02-16	0.560	0.570	0.560	0.565	0.565	1,390,400
2024-02-15	0.555	0.580	0.550	0.560	0.560	7,005,800
2024-02-14	0.560	0.565	0.555	0.555	0.555	3,325,800
2024-02-13	0.565	0.570	0.555	0.565	0.565	5,166,400
2024-02-09	0.560	0.570	0.555	0.565	0.565	775,100
2024-02-08	0.560	0.560	0.550	0.560	0.560	2,858,300
2024-02-07	0.560	0.565	0.555	0.565	0.565	889,500
2024-02-06	0.560	0.565	0.550	0.560	0.560	1,784,700
2024-02-05	0.550	0.560	0.540	0.560	0.560	5,101,800
2024-02-02	0.545	0.550	0.530	0.540	0.540	5,069,900
2024-01-31	0.560	0.565	0.540	0.540	0.540	7,914,900
2024-01-30	0.590	0.590	0.555	0.560	0.560	9,590,000
2024-01-29	0.590	0.590	0.580	0.585	0.585	2,814,700
2024-01-26	0.570	0.590	0.570	0.580	0.580	10,310,500
2024-01-24	0.575	0.585	0.565	0.570	0.570	5,105,400
2024-01-23	0.580	0.585	0.575	0.575	0.575	4,462,700
2024-01-22	0.590	0.595	0.580	0.585	0.585	4,181,900
2024-01-19	0.585	0.595	0.580	0.585	0.585	4,929,900
2024-01-18	0.595	0.600	0.575	0.580	0.580	8,233,300
2024-01-17	0.610	0.610	0.590	0.595	0.595	6,751,100
2024-01-16	0.620	0.620	0.605	0.610	0.610	5,009,500
2024-01-15	0.615	0.620	0.610	0.620	0.620	3,559,100
2024-01-12	0.615	0.625	0.610	0.615	0.615	2,635,800
2024-01-11	0.610	0.625	0.600	0.625	0.625	3,018,000
2024-01-10	0.610	0.620	0.605	0.610	0.610	5,159,600
2024-01-09	0.630	0.630	0.610	0.610	0.610	3,978,100
2024-01-08	0.620	0.635	0.620	0.630	0.630	5,656,700
2024-01-05	0.610	0.625	0.605	0.620	0.620	4,712,000
2024-01-04	0.620	0.620	0.600	0.615	0.615	4,901,300
2024-01-03	0.605	0.625	0.600	0.620	0.620	2,789,700
2024-01-02	0.600	0.605	0.590	0.605	0.605	3,666,700
2023-12-29	0.595	0.605	0.590	0.600	0.600	4,071,400
2023-12-28	0.600	0.605	0.590	0.595	0.595	4,942,200
2023-12-27	0.600	0.605	0.590	0.595	0.595	3,534,200
2023-12-26	0.620	0.620	0.595	0.595	0.595	5,374,100
2023-12-22	0.620	0.630	0.615	0.615	0.615	3,513,700
2023-12-21	0.625	0.625	0.615	0.615	0.615	3,175,000
2023-12-20	0.620	0.635	0.615	0.625	0.625	2,817,000
2023-12-19	0.615	0.635	0.610	0.625	0.625	4,265,100
2023-12-18	0.620	0.625	0.615	0.615	0.615	1,529,200
2023-12-15	0.630	0.630	0.620	0.620	0.620	3,326,100
2023-12-14	0.660	0.660	0.630	0.630	0.630	5,314,800
2023-12-13	0.630	0.670	0.615	0.670	0.670	6,921,900
2023-12-12	0.620	0.640	0.615	0.640	0.634	2,945,766
2023-12-11	0.620	0.625	0.605	0.625	0.619	3,837,899
2023-12-08	0.600	0.620	0.585	0.620	0.614	4,050,100
2023-12-07	0.590	0.600	0.580	0.600	0.594	9,189,990
2023-12-06	0.610	0.615	0.595	0.595	0.589	3,553,887
2023-12-05	0.610	0.610	0.605	0.610	0.604	1,227,857

← NewerPage 12 of 21 · 1,237 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.