Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	1.010	1.020	0.980	1.010	0.965	1,747,098
2022-12-09	0.960	1.010	0.955	1.010	0.965	3,858,301
2022-12-08	0.955	0.975	0.950	0.955	0.912	1,828,706
2022-12-07	0.985	0.985	0.940	0.950	0.907	6,556,213
2022-12-06	1.000	1.010	0.985	0.990	0.946	3,938,899
2022-12-05	1.000	1.000	0.985	1.000	0.950	888,295
2022-12-02	1.020	1.020	0.980	1.000	0.950	9,360,680
2022-12-01	1.010	1.040	1.000	1.020	0.969	3,700,842
2022-11-30	1.020	1.040	0.995	1.020	0.969	6,543,184
2022-11-29	1.030	1.040	0.995	1.020	0.969	5,348,152
2022-11-25	1.050	1.060	1.030	1.030	0.979	3,694,681
2022-11-24	1.040	1.070	1.010	1.060	1.007	3,994,045
2022-11-23	1.080	1.090	1.020	1.030	0.979	4,555,504
2022-11-22	1.030	1.090	1.030	1.080	1.026	4,325,527
2022-11-21	1.010	1.040	0.980	1.030	0.979	1,570,045
2022-11-17	1.040	1.050	1.010	1.020	0.969	2,196,750
2022-11-16	1.050	1.070	1.010	1.040	0.988	3,388,954
2022-11-15	0.985	1.060	0.980	1.050	0.998	8,083,434
2022-11-14	0.990	0.995	0.970	0.985	0.936	2,686,297
2022-11-11	1.010	1.010	0.985	0.990	0.941	4,661,453
2022-11-10	0.980	0.990	0.975	0.985	0.936	1,556,814
2022-11-09	0.965	0.985	0.955	0.980	0.931	1,966,773
2022-11-08	0.985	1.000	0.955	0.965	0.917	5,450,970
2022-11-07	0.940	0.990	0.940	0.970	0.922	4,504,499
2022-11-04	0.955	0.955	0.920	0.940	0.893	2,744,978
2022-11-03	0.970	0.985	0.940	0.940	0.893	3,098,478
2022-11-02	0.940	1.000	0.935	0.970	0.922	5,876,382
2022-11-01	0.940	0.950	0.930	0.940	0.893	1,667,813
2022-10-31	0.960	0.970	0.915	0.940	0.893	3,683,672
2022-10-28	0.950	0.965	0.940	0.960	0.912	1,131,604
2022-10-27	0.970	0.970	0.940	0.960	0.912	1,006,970
2022-10-26	0.960	0.970	0.950	0.965	0.917	1,910,112
2022-10-25	0.945	0.975	0.925	0.950	0.903	3,471,774
2022-10-21	0.925	1.010	0.905	0.930	0.884	7,642,367
2022-10-20	0.970	0.970	0.930	0.930	0.884	1,503,789
2022-10-19	0.950	0.990	0.950	0.960	0.912	4,848,101
2022-10-18	0.905	0.950	0.905	0.940	0.893	4,375,926
2022-10-17	0.875	0.910	0.870	0.900	0.855	3,017,173
2022-10-14	0.875	0.875	0.855	0.875	0.832	1,398,345
2022-10-13	0.840	0.880	0.830	0.875	0.832	3,012,123
2022-10-12	0.835	0.845	0.820	0.840	0.798	945,562
2022-10-11	0.855	0.855	0.835	0.835	0.794	1,580,549
2022-10-07	0.850	0.865	0.845	0.855	0.813	397,839
2022-10-06	0.865	0.865	0.845	0.855	0.813	1,131,402
2022-10-05	0.880	0.885	0.855	0.855	0.813	677,003
2022-10-04	0.840	0.880	0.840	0.875	0.832	1,829,716
2022-10-03	0.850	0.855	0.830	0.835	0.794	2,562,269
2022-09-30	0.860	0.870	0.850	0.865	0.822	2,011,718
2022-09-29	0.880	0.885	0.850	0.870	0.827	2,374,106
2022-09-28	0.905	0.905	0.855	0.880	0.836	2,134,029
2022-09-27	0.900	0.915	0.895	0.905	0.860	1,019,393
2022-09-26	0.925	0.940	0.900	0.905	0.860	2,409,557
2022-09-23	0.920	0.950	0.910	0.930	0.884	4,257,655
2022-09-22	0.925	0.930	0.915	0.920	0.874	2,404,507
2022-09-21	0.925	0.940	0.920	0.930	0.884	1,747,906
2022-09-20	0.920	0.940	0.910	0.930	0.884	4,276,138
2022-09-19	0.910	0.955	0.890	0.910	0.865	7,672,465
2022-09-15	0.880	0.910	0.870	0.910	0.865	3,950,716
2022-09-14	0.885	0.890	0.865	0.875	0.832	3,342,494
2022-09-13	0.925	0.925	0.890	0.900	0.855	3,459,654

← NewerPage 17 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.