Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.000	1.000	0.980	0.990	0.965	2,020,909
2023-03-13	0.990	1.010	0.985	1.000	0.974	505,101
2023-03-10	0.985	1.000	0.980	1.000	0.974	1,935,665
2023-03-09	0.995	1.010	0.985	0.995	0.970	1,166,146
2023-03-08	1.020	1.020	0.970	1.000	0.974	4,795,985
2023-03-07	1.000	1.020	0.990	1.020	0.994	1,701,648
2023-03-06	1.020	1.020	1.010	1.010	0.965	694,274
2023-03-03	1.020	1.030	1.000	1.020	0.974	1,473,893
2023-03-02	0.990	1.040	0.985	1.030	0.984	2,416,930
2023-03-01	0.980	1.010	0.975	1.010	0.965	2,697,811
2023-02-28	1.010	1.010	0.970	1.000	0.955	6,129,589
2023-02-27	1.020	1.030	0.995	1.000	0.955	5,206,146
2023-02-24	1.020	1.030	0.990	1.020	0.974	4,144,232
2023-02-23	1.020	1.030	1.010	1.020	0.974	1,222,908
2023-02-22	1.020	1.040	1.010	1.020	0.974	2,748,917
2023-02-21	1.020	1.040	1.010	1.030	0.984	1,913,142
2023-02-20	1.020	1.050	1.010	1.030	0.984	1,586,104
2023-02-17	1.060	1.070	1.020	1.030	0.984	4,204,630
2023-02-16	1.110	1.110	1.070	1.080	1.031	1,331,281
2023-02-15	1.110	1.110	1.050	1.110	1.060	4,861,938
2023-02-14	1.130	1.150	1.050	1.120	1.070	7,957,487
2023-02-13	1.110	1.160	1.110	1.130	1.079	1,573,580
2023-02-10	1.150	1.160	1.100	1.110	1.060	1,513,081
2023-02-09	1.040	1.170	1.040	1.150	1.098	7,241,599
2023-02-08	1.060	1.080	1.040	1.050	1.003	1,857,895
2023-02-07	1.040	1.060	1.030	1.050	1.003	3,468,037
2023-02-03	1.060	1.100	1.040	1.040	0.993	3,019,900
2023-02-02	1.070	1.080	1.060	1.060	1.012	2,200,487
2023-01-31	1.070	1.080	1.060	1.080	1.031	1,296,638
2023-01-30	1.070	1.100	1.060	1.080	1.031	4,592,066
2023-01-27	1.070	1.080	1.060	1.070	1.022	1,943,745
2023-01-26	1.060	1.070	1.030	1.070	1.022	4,220,285
2023-01-25	1.030	1.060	1.020	1.060	1.012	2,199,881
2023-01-20	1.040	1.050	1.020	1.030	0.984	3,272,198
2023-01-19	1.020	1.040	1.000	1.040	0.993	3,557,321
2023-01-18	1.000	1.030	1.000	1.020	0.974	1,241,896
2023-01-17	1.020	1.040	0.990	0.995	0.950	2,580,752
2023-01-16	0.985	1.030	0.985	1.030	0.984	2,814,264
2023-01-13	0.985	1.010	0.985	0.995	0.950	1,547,724
2023-01-12	0.990	0.995	0.985	0.990	0.946	1,596,810
2023-01-11	0.995	1.010	0.985	0.990	0.946	860,722
2023-01-10	0.980	1.010	0.980	1.000	0.955	1,323,403
2023-01-09	0.995	1.020	0.975	0.990	0.946	4,424,305
2023-01-06	0.980	0.995	0.970	0.990	0.946	998,890
2023-01-05	1.010	1.010	0.960	0.980	0.936	5,487,431
2023-01-04	1.020	1.050	0.995	1.000	0.955	4,923,043
2023-01-03	1.040	1.050	1.010	1.020	0.974	1,569,237
2022-12-30	1.020	1.050	1.000	1.040	0.993	5,671,352
2022-12-29	0.985	1.040	0.970	1.040	0.993	5,630,346
2022-12-28	0.945	0.975	0.935	0.975	0.931	4,300,984
2022-12-27	0.985	0.985	0.970	0.975	0.931	2,279,570
2022-12-23	1.000	1.000	0.980	0.985	0.941	1,197,658
2022-12-22	1.010	1.010	0.990	1.000	0.955	770,226
2022-12-21	1.010	1.020	0.990	0.990	0.946	1,398,345
2022-12-20	1.060	1.060	1.000	1.000	0.955	3,176,450
2022-12-19	1.030	1.050	1.020	1.050	1.003	2,722,455
2022-12-16	1.000	1.050	1.000	1.020	0.974	3,329,667
2022-12-15	0.990	1.020	0.985	1.020	0.974	2,655,593
2022-12-14	1.010	1.010	0.980	0.990	0.946	2,041,816
2022-12-13	1.010	1.020	0.985	0.990	0.946	2,181,499

← NewerPage 16 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.