Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.635	0.635	0.610	0.610	0.604	2,540,150
2023-12-01	0.635	0.640	0.630	0.635	0.629	1,122,413
2023-11-30	0.635	0.640	0.630	0.630	0.624	1,828,908
2023-11-29	0.650	0.650	0.635	0.635	0.629	1,354,915
2023-11-28	0.640	0.650	0.635	0.650	0.644	492,173
2023-11-27	0.650	0.650	0.635	0.640	0.634	3,160,290
2023-11-24	0.655	0.660	0.650	0.650	0.644	1,814,061
2023-11-23	0.655	0.660	0.655	0.655	0.649	1,203,920
2023-11-22	0.670	0.670	0.655	0.660	0.654	3,048,887
2023-11-21	0.655	0.670	0.655	0.665	0.658	2,219,374
2023-11-20	0.650	0.660	0.650	0.655	0.649	2,354,613
2023-11-17	0.655	0.660	0.645	0.655	0.649	12,345,331
2023-11-16	0.675	0.675	0.650	0.660	0.654	16,982,746
2023-11-15	0.685	0.690	0.680	0.685	0.678	5,826,387
2023-11-14	0.690	0.690	0.675	0.685	0.678	6,606,208
2023-11-10	0.695	0.700	0.685	0.690	0.683	8,349,468
2023-11-09	0.700	0.700	0.685	0.700	0.693	6,253,011
2023-11-08	0.680	0.700	0.680	0.700	0.693	6,669,131
2023-11-07	0.695	0.695	0.675	0.695	0.688	6,439,356
2023-11-06	0.715	0.715	0.690	0.695	0.688	2,516,819
2023-11-03	0.710	0.720	0.695	0.715	0.708	5,559,444
2023-11-02	0.700	0.710	0.675	0.710	0.703	15,398,965
2023-11-01	0.680	0.695	0.665	0.695	0.688	10,575,609
2023-10-31	0.695	0.700	0.675	0.680	0.673	3,445,817
2023-10-30	0.710	0.710	0.685	0.685	0.678	2,187,256
2023-10-27	0.705	0.715	0.700	0.710	0.703	5,777,806
2023-10-26	0.690	0.710	0.680	0.695	0.688	3,662,462
2023-10-25	0.695	0.700	0.685	0.690	0.683	1,596,709
2023-10-24	0.680	0.695	0.680	0.690	0.683	654,177
2023-10-23	0.685	0.690	0.670	0.685	0.678	2,163,016
2023-10-20	0.680	0.690	0.670	0.685	0.678	2,396,629
2023-10-19	0.665	0.695	0.655	0.680	0.673	6,933,650
2023-10-18	0.685	0.690	0.660	0.665	0.658	4,311,084
2023-10-17	0.700	0.700	0.685	0.685	0.678	2,930,414
2023-10-16	0.690	0.710	0.680	0.695	0.688	2,790,226
2023-10-13	0.705	0.710	0.690	0.690	0.683	5,955,970
2023-10-12	0.715	0.725	0.705	0.705	0.698	5,154,434
2023-10-11	0.725	0.725	0.715	0.715	0.708	1,176,751
2023-10-10	0.705	0.725	0.705	0.720	0.713	3,173,521
2023-10-09	0.715	0.720	0.700	0.705	0.698	6,078,382
2023-10-06	0.735	0.735	0.715	0.715	0.708	1,788,508
2023-10-05	0.730	0.735	0.720	0.730	0.723	3,572,269
2023-10-04	0.745	0.745	0.725	0.730	0.723	5,470,766
2023-10-03	0.745	0.755	0.735	0.745	0.738	3,492,782
2023-10-02	0.755	0.765	0.740	0.745	0.738	3,745,787
2023-09-29	0.735	0.775	0.730	0.750	0.743	8,943,853
2023-09-27	0.730	0.735	0.720	0.735	0.728	1,829,514
2023-09-26	0.750	0.750	0.730	0.730	0.723	2,520,758
2023-09-25	0.755	0.770	0.740	0.750	0.743	10,220,796
2023-09-22	0.700	0.745	0.695	0.735	0.728	14,847,404
2023-09-21	0.690	0.700	0.690	0.695	0.688	2,916,880
2023-09-20	0.690	0.705	0.685	0.690	0.683	2,512,880
2023-09-19	0.680	0.705	0.680	0.695	0.688	8,180,899
2023-09-18	0.675	0.685	0.670	0.680	0.673	1,369,156
2023-09-15	0.690	0.695	0.675	0.675	0.668	2,921,021
2023-09-14	0.685	0.705	0.680	0.685	0.678	4,201,499
2023-09-13	0.695	0.695	0.685	0.685	0.678	457,025
2023-09-12	0.680	0.695	0.680	0.695	0.688	1,871,631
2023-09-11	0.685	0.685	0.670	0.675	0.668	1,156,854
2023-09-08	0.690	0.690	0.680	0.685	0.673	687,002

← NewerPage 13 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.