Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.340	0.340	0.335	0.335	0.335	1,192,900
2025-02-21	0.340	0.345	0.335	0.340	0.340	1,490,800
2025-02-20	0.345	0.350	0.340	0.345	0.345	938,200
2025-02-19	0.355	0.355	0.345	0.350	0.350	1,317,300
2025-02-18	0.360	0.365	0.350	0.355	0.355	900,900
2025-02-17	0.355	0.365	0.350	0.365	0.365	697,100
2025-02-14	0.360	0.365	0.355	0.355	0.355	979,800
2025-02-13	0.365	0.370	0.360	0.360	0.360	1,565,100
2025-02-12	0.370	0.370	0.360	0.365	0.365	684,200
2025-02-10	0.375	0.375	0.365	0.370	0.370	1,108,000
2025-02-07	0.375	0.375	0.370	0.375	0.375	199,400
2025-02-06	0.385	0.385	0.370	0.375	0.375	914,500
2025-02-05	0.380	0.385	0.370	0.380	0.380	405,700
2025-02-04	0.385	0.395	0.380	0.380	0.380	468,100
2025-02-03	0.390	0.390	0.380	0.390	0.390	376,800
2025-01-31	0.370	0.390	0.365	0.390	0.390	1,562,300
2025-01-28	0.370	0.370	0.365	0.365	0.365	614,400
2025-01-27	0.390	0.390	0.375	0.375	0.375	760,400
2025-01-24	0.395	0.395	0.380	0.390	0.390	1,062,300
2025-01-23	0.410	0.410	0.390	0.395	0.395	2,280,600
2025-01-22	0.415	0.420	0.390	0.405	0.405	3,238,300
2025-01-21	0.455	0.455	0.415	0.415	0.415	5,660,100
2025-01-20	0.405	0.460	0.405	0.455	0.455	7,461,500
2025-01-17	0.400	0.405	0.385	0.400	0.400	2,267,000
2025-01-16	0.365	0.405	0.365	0.395	0.395	4,411,400
2025-01-15	0.370	0.370	0.365	0.365	0.365	1,534,500
2025-01-14	0.365	0.370	0.355	0.370	0.370	1,603,600
2025-01-13	0.360	0.370	0.355	0.365	0.365	1,645,400
2025-01-10	0.355	0.360	0.345	0.360	0.360	1,994,900
2025-01-09	0.345	0.355	0.340	0.355	0.355	1,742,300
2025-01-08	0.350	0.350	0.345	0.345	0.345	1,292,100
2025-01-07	0.350	0.360	0.340	0.360	0.360	2,222,900
2025-01-06	0.350	0.350	0.345	0.350	0.350	560,000
2025-01-03	0.345	0.355	0.345	0.350	0.350	1,088,500
2025-01-02	0.345	0.350	0.345	0.345	0.345	637,500
2024-12-31	0.345	0.355	0.340	0.345	0.345	1,992,900
2024-12-30	0.350	0.350	0.340	0.340	0.340	1,834,100
2024-12-27	0.350	0.360	0.350	0.350	0.350	835,000
2024-12-26	0.345	0.355	0.340	0.350	0.350	1,122,400
2024-12-24	0.350	0.350	0.340	0.345	0.345	880,600
2024-12-23	0.345	0.350	0.340	0.350	0.350	426,700
2024-12-20	0.350	0.355	0.340	0.340	0.340	1,765,200
2024-12-19	0.355	0.360	0.350	0.355	0.355	1,032,400
2024-12-18	0.355	0.360	0.350	0.355	0.355	1,269,600
2024-12-17	0.365	0.365	0.350	0.355	0.355	1,534,800
2024-12-16	0.365	0.365	0.355	0.360	0.360	932,800
2024-12-13	0.360	0.370	0.360	0.365	0.365	737,700
2024-12-12	0.360	0.365	0.355	0.360	0.360	3,791,300
2024-12-11	0.360	0.365	0.360	0.360	0.360	1,064,500
2024-12-10	0.355	0.360	0.350	0.355	0.355	1,202,100
2024-12-09	0.375	0.385	0.355	0.355	0.355	6,689,000
2024-12-06	0.380	0.385	0.370	0.375	0.375	2,183,000
2024-12-05	0.385	0.385	0.375	0.385	0.385	1,048,300
2024-12-04	0.370	0.385	0.365	0.385	0.385	1,971,500
2024-12-03	0.355	0.370	0.355	0.370	0.370	1,691,100
2024-12-02	0.355	0.365	0.350	0.355	0.355	1,423,800
2024-11-29	0.385	0.390	0.355	0.355	0.355	6,373,600
2024-11-28	0.390	0.390	0.380	0.390	0.390	872,400
2024-11-27	0.380	0.395	0.375	0.390	0.390	2,088,200
2024-11-26	0.375	0.385	0.370	0.380	0.380	1,884,900

← NewerPage 8 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.