Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.570	0.575	0.560	0.570	0.560	4,363,402
2023-06-12	0.570	0.585	0.560	0.565	0.555	7,085,756
2023-06-09	0.570	0.580	0.555	0.570	0.560	5,073,028
2023-06-08	0.575	0.585	0.565	0.575	0.565	4,567,321
2023-06-07	0.610	0.615	0.570	0.575	0.560	22,865,390
2023-06-06	0.625	0.635	0.605	0.605	0.590	10,030,916
2023-06-02	0.620	0.640	0.610	0.625	0.609	11,469,560
2023-06-01	0.615	0.630	0.605	0.615	0.599	9,856,287
2023-05-31	0.605	0.630	0.600	0.615	0.599	10,733,977
2023-05-30	0.610	0.620	0.595	0.605	0.590	12,603,689
2023-05-29	0.620	0.630	0.605	0.605	0.590	10,163,529
2023-05-26	0.600	0.620	0.600	0.620	0.604	14,387,854
2023-05-25	0.600	0.620	0.590	0.595	0.580	12,839,120
2023-05-24	0.630	0.630	0.600	0.605	0.590	21,999,114
2023-05-23	0.620	0.640	0.605	0.630	0.614	32,402,416
2023-05-22	0.660	0.660	0.610	0.615	0.599	46,494,036
2023-05-19	0.760	0.760	0.630	0.650	0.633	85,952,310
2023-05-18	0.825	0.840	0.810	0.825	0.804	3,686,702
2023-05-17	0.840	0.845	0.820	0.825	0.804	5,271,089
2023-05-16	0.815	0.845	0.810	0.835	0.814	6,023,842
2023-05-15	0.810	0.830	0.805	0.815	0.794	3,568,633
2023-05-12	0.825	0.825	0.795	0.810	0.789	9,097,272
2023-05-11	0.830	0.840	0.810	0.830	0.809	6,263,616
2023-05-10	0.855	0.860	0.820	0.830	0.809	7,554,901
2023-05-09	0.885	0.885	0.855	0.860	0.838	8,182,010
2023-05-08	0.915	0.915	0.855	0.880	0.857	10,201,909
2023-05-05	0.920	0.920	0.900	0.900	0.877	1,289,669
2023-05-03	0.890	0.920	0.880	0.920	0.896	7,358,153
2023-05-02	0.885	0.900	0.885	0.890	0.867	3,126,051
2023-04-28	0.890	0.895	0.880	0.885	0.862	2,732,454
2023-04-27	0.890	0.895	0.880	0.890	0.867	2,657,613
2023-04-26	0.890	0.895	0.870	0.890	0.867	3,853,756
2023-04-25	0.900	0.900	0.870	0.890	0.867	3,137,464
2023-04-20	0.895	0.910	0.890	0.895	0.872	3,134,535
2023-04-19	0.910	0.910	0.890	0.900	0.877	4,488,440
2023-04-18	0.905	0.910	0.890	0.910	0.887	3,972,532
2023-04-17	0.900	0.920	0.895	0.910	0.887	4,212,104
2023-04-14	0.920	0.920	0.890	0.910	0.887	5,696,804
2023-04-13	0.890	0.920	0.885	0.910	0.887	5,870,928
2023-04-12	0.880	0.895	0.880	0.885	0.862	4,263,816
2023-04-11	0.855	0.895	0.855	0.880	0.857	9,412,594
2023-04-10	0.870	0.875	0.840	0.860	0.838	6,438,548
2023-04-07	0.915	0.920	0.850	0.880	0.857	17,661,971
2023-04-06	0.925	0.930	0.905	0.910	0.887	6,393,704
2023-04-05	0.940	0.950	0.920	0.925	0.901	6,393,805
2023-04-04	0.920	0.950	0.920	0.935	0.911	7,489,251
2023-04-03	0.925	0.945	0.920	0.920	0.896	5,768,312
2023-03-31	0.905	0.930	0.900	0.920	0.896	8,343,711
2023-03-30	0.915	0.925	0.905	0.910	0.887	7,123,631
2023-03-29	0.920	0.930	0.905	0.920	0.896	9,491,576
2023-03-28	0.935	0.935	0.915	0.935	0.911	5,864,969
2023-03-27	0.940	0.940	0.920	0.935	0.911	7,939,408
2023-03-24	0.940	0.945	0.915	0.945	0.921	5,855,374
2023-03-23	0.950	0.950	0.920	0.945	0.921	8,600,049
2023-03-22	0.965	0.980	0.935	0.965	0.940	6,934,054
2023-03-21	0.950	0.965	0.945	0.965	0.940	1,644,684
2023-03-20	0.960	0.965	0.940	0.965	0.940	2,644,483
2023-03-17	0.955	0.965	0.935	0.965	0.940	4,231,496
2023-03-16	0.980	0.980	0.940	0.945	0.921	7,055,860
2023-03-15	0.985	1.000	0.985	1.000	0.974	2,682,156

← NewerPage 15 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.