Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.310	0.310	0.300	0.310	0.310	529,300
2025-05-23	0.310	0.310	0.305	0.310	0.310	82,500
2025-05-22	0.305	0.310	0.300	0.310	0.310	322,200
2025-05-21	0.315	0.315	0.305	0.310	0.310	362,900
2025-05-20	0.310	0.320	0.305	0.315	0.315	199,200
2025-05-19	0.310	0.315	0.305	0.310	0.310	263,800
2025-05-16	0.310	0.320	0.305	0.315	0.315	686,300
2025-05-15	0.310	0.315	0.305	0.310	0.310	455,500
2025-05-14	0.310	0.320	0.310	0.315	0.315	253,800
2025-05-13	0.310	0.315	0.305	0.315	0.315	777,600
2025-05-09	0.320	0.320	0.300	0.310	0.310	504,800
2025-05-08	0.320	0.320	0.310	0.320	0.320	60,000
2025-05-07	0.325	0.325	0.315	0.320	0.320	165,500
2025-05-06	0.310	0.325	0.310	0.325	0.325	446,300
2025-05-05	0.310	0.320	0.305	0.315	0.315	302,000
2025-05-02	0.310	0.315	0.310	0.315	0.315	341,300
2025-04-30	0.310	0.315	0.310	0.315	0.315	193,000
2025-04-29	0.315	0.320	0.310	0.315	0.315	103,300
2025-04-28	0.310	0.320	0.310	0.315	0.315	90,800
2025-04-25	0.315	0.315	0.310	0.310	0.310	65,200
2025-04-24	0.310	0.315	0.310	0.310	0.310	135,200
2025-04-23	0.310	0.315	0.310	0.310	0.310	166,500
2025-04-22	0.310	0.310	0.300	0.305	0.305	116,100
2025-04-21	0.310	0.310	0.305	0.305	0.305	101,100
2025-04-18	0.310	0.315	0.310	0.315	0.315	134,900
2025-04-17	0.310	0.310	0.310	0.310	0.310	91,900
2025-04-16	0.310	0.310	0.310	0.310	0.310	46,100
2025-04-15	0.310	0.310	0.310	0.310	0.310	148,900
2025-04-14	0.300	0.315	0.300	0.310	0.310	103,300
2025-04-11	0.300	0.310	0.300	0.305	0.305	286,800
2025-04-10	0.310	0.310	0.300	0.300	0.300	724,900
2025-04-09	0.300	0.310	0.295	0.310	0.310	310,200
2025-04-08	0.295	0.310	0.295	0.305	0.305	90,700
2025-04-07	0.310	0.315	0.290	0.295	0.295	805,200
2025-04-04	0.330	0.330	0.330	0.330	0.330	500
2025-04-03	0.335	0.335	0.320	0.330	0.330	105,800
2025-04-02	0.345	0.345	0.335	0.335	0.335	151,400
2025-03-28	0.340	0.350	0.340	0.350	0.350	855,900
2025-03-27	0.330	0.340	0.325	0.340	0.340	324,700
2025-03-26	0.340	0.340	0.330	0.330	0.330	123,300
2025-03-25	0.315	0.340	0.310	0.340	0.340	1,397,300
2025-03-24	0.310	0.315	0.310	0.310	0.310	255,400
2025-03-21	0.310	0.315	0.310	0.310	0.310	631,200
2025-03-20	0.310	0.315	0.310	0.310	0.310	30,600
2025-03-19	0.310	0.315	0.310	0.310	0.310	418,500
2025-03-17	0.315	0.320	0.310	0.310	0.310	156,400
2025-03-14	0.315	0.320	0.310	0.315	0.315	250,000
2025-03-13	0.305	0.320	0.305	0.315	0.315	135,900
2025-03-12	0.300	0.315	0.300	0.310	0.310	1,475,100
2025-03-11	0.315	0.315	0.300	0.305	0.305	1,308,100
2025-03-10	0.305	0.315	0.295	0.315	0.315	2,954,900
2025-03-07	0.310	0.315	0.300	0.310	0.310	1,956,400
2025-03-06	0.315	0.320	0.310	0.310	0.310	1,440,300
2025-03-05	0.315	0.320	0.310	0.320	0.320	1,823,000
2025-03-04	0.320	0.325	0.305	0.325	0.325	2,053,700
2025-03-03	0.320	0.330	0.305	0.330	0.330	1,843,900
2025-02-28	0.320	0.320	0.305	0.320	0.320	1,543,800
2025-02-27	0.315	0.325	0.315	0.320	0.320	963,800
2025-02-26	0.330	0.335	0.310	0.315	0.315	1,989,700
2025-02-25	0.335	0.340	0.320	0.330	0.330	1,283,300

← NewerPage 7 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.