Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.375	0.385	0.370	0.375	0.375	1,938,300
2024-11-22	0.380	0.385	0.370	0.380	0.380	2,257,500
2024-11-21	0.360	0.385	0.355	0.380	0.380	4,261,300
2024-11-20	0.350	0.360	0.340	0.360	0.360	7,925,000
2024-11-19	0.345	0.350	0.335	0.350	0.350	8,494,200
2024-11-18	0.365	0.370	0.345	0.345	0.345	9,276,400
2024-11-15	0.405	0.405	0.355	0.375	0.375	10,729,700
2024-11-14	0.430	0.435	0.410	0.410	0.410	5,944,200
2024-11-13	0.490	0.490	0.440	0.440	0.440	5,068,600
2024-11-12	0.500	0.500	0.465	0.500	0.500	6,665,200
2024-11-11	0.520	0.525	0.495	0.500	0.500	6,917,000
2024-11-08	0.510	0.530	0.500	0.530	0.530	5,875,500
2024-11-07	0.525	0.525	0.490	0.510	0.510	9,690,500
2024-11-06	0.520	0.525	0.515	0.525	0.525	4,590,600
2024-11-05	0.505	0.520	0.495	0.520	0.520	3,462,400
2024-11-04	0.485	0.505	0.475	0.505	0.505	12,292,700
2024-11-01	0.440	0.485	0.430	0.485	0.485	6,023,200
2024-10-30	0.415	0.440	0.410	0.440	0.440	3,464,200
2024-10-29	0.420	0.420	0.400	0.415	0.415	3,045,500
2024-10-28	0.420	0.425	0.405	0.420	0.420	3,414,200
2024-10-25	0.435	0.435	0.420	0.420	0.420	2,010,800
2024-10-24	0.435	0.435	0.410	0.435	0.435	2,583,200
2024-10-23	0.435	0.440	0.430	0.435	0.435	354,000
2024-10-22	0.435	0.445	0.430	0.435	0.435	669,600
2024-10-21	0.435	0.440	0.435	0.440	0.440	259,600
2024-10-18	0.445	0.445	0.430	0.440	0.440	823,800
2024-10-17	0.435	0.440	0.430	0.440	0.440	809,300
2024-10-16	0.430	0.435	0.425	0.435	0.435	333,500
2024-10-15	0.445	0.445	0.415	0.435	0.435	1,659,500
2024-10-14	0.450	0.450	0.440	0.445	0.445	1,442,500
2024-10-11	0.450	0.450	0.440	0.450	0.450	756,900
2024-10-10	0.440	0.450	0.435	0.450	0.450	1,674,000
2024-10-09	0.440	0.440	0.430	0.440	0.440	905,100
2024-10-08	0.440	0.445	0.430	0.440	0.440	954,900
2024-10-07	0.435	0.440	0.430	0.440	0.440	889,500
2024-10-04	0.445	0.445	0.420	0.440	0.440	1,630,700
2024-10-03	0.445	0.445	0.420	0.445	0.445	2,375,600
2024-10-02	0.425	0.450	0.425	0.440	0.440	2,941,500
2024-10-01	0.385	0.435	0.385	0.425	0.425	4,047,700
2024-09-30	0.385	0.390	0.375	0.390	0.390	1,676,300
2024-09-27	0.370	0.385	0.370	0.385	0.385	3,629,700
2024-09-26	0.360	0.380	0.360	0.370	0.370	2,795,200
2024-09-25	0.360	0.365	0.355	0.365	0.365	2,525,700
2024-09-24	0.350	0.360	0.350	0.360	0.360	1,895,600
2024-09-23	0.350	0.355	0.335	0.355	0.355	4,763,700
2024-09-20	0.360	0.365	0.340	0.350	0.350	8,238,800
2024-09-19	0.385	0.385	0.360	0.360	0.360	8,086,300
2024-09-18	0.375	0.390	0.340	0.390	0.390	6,775,000
2024-09-17	0.380	0.380	0.360	0.365	0.365	3,340,300
2024-09-13	0.420	0.420	0.370	0.375	0.375	7,987,900
2024-09-12	0.380	0.430	0.380	0.405	0.405	12,306,500
2024-09-11	0.395	0.395	0.375	0.390	0.390	1,512,800
2024-09-10	0.405	0.405	0.395	0.395	0.395	436,500
2024-09-09	0.405	0.410	0.400	0.400	0.400	525,800
2024-09-06	0.415	0.415	0.400	0.405	0.405	703,500
2024-09-05	0.405	0.415	0.400	0.405	0.405	757,500
2024-09-04	0.410	0.440	0.400	0.405	0.405	2,377,900
2024-09-03	0.410	0.420	0.410	0.410	0.410	1,265,000
2024-09-02	0.410	0.415	0.405	0.410	0.410	1,352,000
2024-08-30	0.400	0.420	0.400	0.405	0.405	1,912,900

← NewerPage 9 of 21 · 1,237 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.