Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.690	0.690	0.680	0.685	0.673	687,002
2023-09-07	0.680	0.685	0.675	0.685	0.673	1,174,529
2023-09-06	0.670	0.685	0.665	0.685	0.673	487,729
2023-09-05	0.670	0.675	0.665	0.665	0.654	969,196
2023-09-04	0.675	0.675	0.670	0.670	0.659	563,378
2023-09-01	0.675	0.685	0.660	0.675	0.663	2,278,358
2023-08-30	0.695	0.700	0.680	0.680	0.668	3,938,091
2023-08-29	0.695	0.700	0.685	0.700	0.688	4,678,623
2023-08-28	0.685	0.700	0.680	0.700	0.688	2,379,156
2023-08-25	0.690	0.690	0.680	0.690	0.678	1,096,759
2023-08-24	0.690	0.690	0.680	0.690	0.678	926,372
2023-08-23	0.690	0.705	0.685	0.690	0.678	2,528,131
2023-08-22	0.665	0.705	0.660	0.690	0.678	4,708,822
2023-08-21	0.660	0.670	0.660	0.660	0.649	1,524,595
2023-08-18	0.650	0.670	0.650	0.670	0.659	1,660,743
2023-08-17	0.650	0.655	0.640	0.650	0.639	2,120,697
2023-08-16	0.660	0.665	0.650	0.650	0.639	1,704,577
2023-08-15	0.670	0.670	0.630	0.655	0.644	6,010,005
2023-08-14	0.665	0.680	0.665	0.670	0.659	3,401,276
2023-08-11	0.665	0.675	0.665	0.670	0.659	1,846,482
2023-08-10	0.670	0.675	0.665	0.670	0.659	1,649,431
2023-08-09	0.670	0.680	0.665	0.670	0.659	1,418,545
2023-08-08	0.665	0.675	0.655	0.670	0.659	3,196,549
2023-08-07	0.670	0.670	0.660	0.670	0.659	1,698,820
2023-08-04	0.675	0.685	0.665	0.670	0.659	1,687,912
2023-08-03	0.665	0.670	0.655	0.670	0.659	2,504,699
2023-08-02	0.675	0.675	0.660	0.670	0.659	2,509,345
2023-08-01	0.675	0.675	0.660	0.675	0.663	2,477,833
2023-07-31	0.675	0.680	0.660	0.680	0.668	1,141,805
2023-07-28	0.650	0.670	0.645	0.670	0.659	3,405,821
2023-07-27	0.695	0.695	0.640	0.650	0.639	11,184,336
2023-07-26	0.710	0.710	0.695	0.695	0.683	4,613,882
2023-07-25	0.715	0.720	0.710	0.710	0.698	3,049,089
2023-07-24	0.715	0.720	0.700	0.715	0.703	3,492,984
2023-07-21	0.710	0.725	0.695	0.715	0.703	9,495,313
2023-07-20	0.705	0.715	0.695	0.710	0.698	7,517,228
2023-07-18	0.710	0.710	0.695	0.705	0.693	3,100,801
2023-07-17	0.715	0.715	0.700	0.710	0.698	6,269,171
2023-07-14	0.690	0.720	0.685	0.715	0.703	17,660,154
2023-07-13	0.655	0.695	0.650	0.690	0.678	17,091,220
2023-07-12	0.670	0.670	0.645	0.660	0.649	10,548,945
2023-07-11	0.660	0.665	0.640	0.665	0.654	8,961,629
2023-07-10	0.650	0.660	0.635	0.660	0.649	8,712,159
2023-07-07	0.635	0.650	0.630	0.650	0.639	6,543,891
2023-07-06	0.650	0.650	0.625	0.635	0.624	15,142,122
2023-07-05	0.615	0.655	0.610	0.650	0.639	13,478,450
2023-07-04	0.625	0.625	0.595	0.620	0.609	11,066,065
2023-07-03	0.615	0.625	0.610	0.625	0.614	4,731,850
2023-06-30	0.595	0.615	0.595	0.610	0.600	5,758,414
2023-06-28	0.580	0.600	0.580	0.595	0.585	3,596,004
2023-06-27	0.580	0.580	0.570	0.575	0.565	4,845,778
2023-06-26	0.605	0.605	0.580	0.580	0.570	4,877,896
2023-06-23	0.610	0.610	0.600	0.605	0.595	1,895,972
2023-06-22	0.605	0.615	0.600	0.600	0.590	4,623,275
2023-06-21	0.585	0.615	0.580	0.605	0.595	10,170,296
2023-06-20	0.575	0.595	0.570	0.580	0.570	3,979,804
2023-06-19	0.585	0.585	0.565	0.575	0.565	3,958,392
2023-06-16	0.585	0.590	0.570	0.575	0.565	2,854,866
2023-06-15	0.570	0.595	0.565	0.585	0.575	4,375,219
2023-06-14	0.570	0.585	0.565	0.570	0.560	5,125,952

← NewerPage 14 of 21 · 1,238 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.