Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.930	0.930	0.910	0.915	0.870	1,324,918
2022-09-09	0.900	0.935	0.895	0.915	0.870	3,435,313
2022-09-08	0.895	0.910	0.875	0.900	0.855	3,075,955
2022-09-07	0.870	0.895	0.855	0.895	0.851	4,247,555
2022-09-06	0.875	0.885	0.855	0.875	0.832	4,740,132
2022-09-05	0.915	0.915	0.860	0.900	0.855	5,627,013
2022-09-02	0.870	0.890	0.845	0.890	0.846	4,992,531
2022-09-01	4.120	4.200	4.010	4.200	0.798	7,371,485
2022-08-30	4.160	4.230	4.080	4.160	0.787	3,844,060
2022-08-29	3.980	4.250	3.960	4.180	0.791	3,037,070
2022-08-26	4.070	4.140	3.900	4.060	0.768	3,726,395
2022-08-25	4.100	4.110	4.040	4.050	0.766	4,045,050
2022-08-24	4.070	4.110	4.040	4.110	0.777	1,435,715
2022-08-23	4.150	4.280	4.040	4.070	0.770	5,293,915
2022-08-22	4.160	4.170	4.050	4.160	0.787	3,311,285
2022-08-19	4.080	4.170	4.040	4.150	0.785	5,727,710
2022-08-18	4.200	4.290	4.060	4.080	0.772	8,156,255
2022-08-17	4.640	4.700	4.190	4.200	0.794	13,677,420
2022-08-16	4.150	4.400	4.080	4.340	0.821	24,466,745
2022-08-15	3.900	4.150	3.880	4.050	0.766	12,289,175
2022-08-12	3.840	4.020	3.840	3.900	0.738	1,850,825
2022-08-11	3.900	3.930	3.850	3.880	0.734	2,549,745
2022-08-10	3.970	3.970	3.860	3.880	0.734	2,157,360
2022-08-09	3.950	3.980	3.920	3.980	0.753	1,376,125
2022-08-08	3.970	3.980	3.890	3.960	0.749	2,901,730
2022-08-05	4.000	4.000	3.810	3.980	0.753	3,992,025
2022-08-04	4.080	4.120	3.970	4.000	0.757	4,287,955
2022-08-03	3.960	4.080	3.870	4.080	0.772	3,122,415
2022-08-02	4.190	4.200	3.920	3.960	0.749	3,892,540
2022-08-01	3.900	4.190	3.900	4.190	0.793	1,049,895
2022-07-29	4.090	4.100	3.880	3.940	0.745	2,225,535
2022-07-28	4.000	4.180	3.960	4.030	0.762	3,139,585
2022-07-27	3.800	3.980	3.800	3.980	0.753	1,181,195
2022-07-26	3.830	3.850	3.780	3.800	0.719	364,610
2022-07-25	3.850	3.900	3.780	3.780	0.715	823,150
2022-07-22	3.850	3.900	3.750	3.840	0.726	1,878,600
2022-07-21	3.740	3.940	3.740	3.830	0.724	3,377,440
2022-07-20	3.500	3.730	3.500	3.720	0.704	1,628,625
2022-07-19	3.470	3.520	3.470	3.500	0.662	530,250
2022-07-18	3.500	3.540	3.430	3.500	0.662	1,585,700
2022-07-15	3.540	3.660	3.420	3.500	0.662	1,204,425
2022-07-14	3.700	3.700	3.540	3.540	0.670	1,492,780
2022-07-13	3.860	3.860	3.700	3.700	0.700	2,063,935
2022-07-12	3.850	3.880	3.720	3.860	0.730	1,886,175
2022-07-08	3.770	3.860	3.740	3.860	0.730	3,055,755
2022-07-07	4.050	4.050	3.770	3.790	0.717	8,098,685
2022-07-06	4.120	4.170	4.000	4.000	0.757	13,683,480
2022-07-05	4.120	4.120	4.020	4.110	0.777	7,521,975
2022-07-04	4.080	4.080	4.000	4.070	0.770	4,431,375
2022-07-01	4.120	4.120	4.000	4.080	0.772	5,746,900
2022-06-30	4.020	4.150	3.980	4.150	0.785	3,376,935
2022-06-29	4.100	4.110	4.000	4.020	0.760	1,167,055
2022-06-28	4.300	4.310	3.880	4.110	0.777	9,628,835
2022-06-27	4.190	4.320	4.130	4.290	0.811	2,027,575
2022-06-24	4.170	4.190	4.040	4.190	0.793	1,487,730
2022-06-23	4.020	4.190	4.000	4.160	0.787	4,778,815
2022-06-22	4.190	4.210	3.970	4.080	0.772	4,959,100
2022-06-21	4.200	4.230	4.080	4.190	0.793	2,565,400
2022-06-20	4.130	4.250	4.110	4.200	0.794	1,108,475
2022-06-17	4.360	4.360	4.070	4.130	0.781	9,703,575

← NewerPage 18 of 21 · 1,238 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.