Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	4.680	4.830	4.370	4.370	0.827	1,539,745
2022-06-15	4.770	4.830	4.600	4.680	0.885	2,621,960
2022-06-14	4.800	4.910	4.660	4.760	0.900	4,047,070
2022-06-13	4.720	4.800	4.550	4.800	0.908	3,812,245
2022-06-10	4.890	4.890	4.740	4.860	0.919	1,796,285
2022-06-09	4.890	4.900	4.700	4.870	0.921	1,333,705
2022-06-08	4.800	4.920	4.780	4.890	0.925	3,193,115
2022-06-07	4.660	4.890	4.630	4.790	0.906	2,302,800
2022-06-03	4.600	4.740	4.590	4.640	0.875	2,937,585
2022-06-02	4.600	4.600	4.550	4.590	0.866	2,741,645
2022-06-01	4.460	4.590	4.420	4.590	0.866	5,236,345
2022-05-31	4.300	4.480	4.300	4.480	0.845	2,118,475
2022-05-30	4.480	4.550	4.280	4.420	0.833	1,880,620
2022-05-27	4.300	4.530	4.300	4.450	0.839	1,986,670
2022-05-26	4.240	4.330	4.100	4.300	0.811	7,857,800
2022-05-25	4.240	4.390	4.140	4.350	0.820	3,763,260
2022-05-24	4.190	4.510	4.090	4.350	0.820	4,723,770
2022-05-23	4.430	4.430	4.200	4.200	0.792	2,495,710
2022-05-20	4.300	4.460	4.300	4.380	0.826	2,976,470
2022-05-19	4.520	4.570	4.120	4.300	0.811	9,005,160
2022-05-18	4.600	4.660	4.540	4.570	0.862	4,026,870
2022-05-17	4.600	4.850	4.550	4.600	0.867	7,540,155
2022-05-13	4.080	4.570	4.070	4.560	0.860	7,164,940
2022-05-12	3.880	4.050	3.700	4.050	0.764	5,800,430
2022-05-11	3.470	3.730	3.380	3.700	0.698	5,322,195
2022-05-10	3.700	3.750	3.430	3.470	0.654	4,210,690
2022-05-09	3.960	3.960	3.720	3.750	0.707	3,413,800
2022-05-06	3.810	3.960	3.800	3.960	0.747	775,680
2022-05-05	3.890	4.150	3.850	3.970	0.749	1,366,530
2022-04-29	3.900	3.950	3.890	3.890	0.734	882,740
2022-04-28	3.780	3.910	3.770	3.900	0.735	319,665
2022-04-27	3.880	3.880	3.720	3.810	0.718	384,305
2022-04-26	3.800	3.930	3.790	3.880	0.732	1,441,270
2022-04-25	3.680	3.770	3.550	3.770	0.711	1,388,245
2022-04-22	3.720	3.720	3.690	3.700	0.698	118,675
2022-04-21	3.690	3.790	3.680	3.720	0.701	273,205
2022-04-20	3.670	3.750	3.670	3.750	0.707	1,414,505
2022-04-18	3.690	3.750	3.650	3.750	0.707	121,705
2022-04-15	3.750	3.760	3.700	3.700	0.698	112,110
2022-04-14	3.600	3.770	3.600	3.750	0.707	1,087,265
2022-04-13	3.710	3.770	3.650	3.650	0.688	2,576,005
2022-04-12	3.750	3.750	3.620	3.680	0.694	1,452,380
2022-04-11	3.950	3.950	3.720	3.750	0.707	1,679,630
2022-04-08	4.030	4.040	3.880	3.950	0.745	4,615,195
2022-04-07	3.720	3.930	3.700	3.930	0.741	5,812,550
2022-04-06	3.600	3.780	3.550	3.720	0.701	1,764,470
2022-04-05	3.690	3.700	3.610	3.700	0.698	825,170
2022-04-04	3.760	3.800	3.650	3.700	0.698	1,173,115
2022-04-01	3.790	3.790	3.640	3.760	0.709	1,206,950
2022-03-31	3.700	3.800	3.600	3.790	0.715	2,110,900
2022-03-30	3.580	3.710	3.560	3.700	0.698	1,412,990
2022-03-29	3.550	3.650	3.550	3.550	0.669	455,005
2022-03-28	3.620	3.750	3.550	3.550	0.669	1,273,105
2022-03-25	3.400	3.600	3.360	3.600	0.679	2,884,055
2022-03-24	3.420	3.430	3.370	3.400	0.641	4,640,445
2022-03-23	3.460	3.500	3.380	3.420	0.645	1,663,975
2022-03-22	3.450	3.490	3.450	3.460	0.652	3,529,950
2022-03-21	3.680	3.850	3.380	3.450	0.651	11,576,115
2022-03-18	3.360	3.650	3.330	3.600	0.679	4,785,380
2022-03-17	3.320	3.380	3.300	3.330	0.628	3,739,525

← NewerPage 19 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.