Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	3.320	3.380	3.300	3.330	0.628	3,739,525
2022-03-16	3.230	3.450	3.200	3.300	0.622	1,953,340
2022-03-15	3.200	3.230	3.200	3.200	0.603	3,299,670
2022-03-14	3.300	3.300	3.190	3.250	0.613	2,630,040
2022-03-11	3.050	3.350	3.050	3.290	0.619	3,608,730
2022-03-10	2.950	3.110	2.800	3.060	0.575	2,722,960
2022-03-09	2.730	2.800	2.730	2.750	0.517	3,058,280
2022-03-08	2.800	2.840	2.630	2.730	0.513	422,685
2022-03-07	2.960	2.960	2.800	2.840	0.534	3,129,990
2022-03-04	3.050	3.060	2.970	3.010	0.566	3,013,335
2022-03-03	3.050	3.060	3.020	3.050	0.573	3,691,550
2022-03-02	3.170	3.190	2.960	3.050	0.573	7,410,370
2022-03-01	3.200	3.210	3.180	3.190	0.600	3,367,845
2022-02-28	3.200	3.240	3.170	3.210	0.603	5,670,645
2022-02-25	3.050	3.200	3.030	3.200	0.602	1,735,685
2022-02-24	3.240	3.240	3.110	3.110	0.585	4,968,190
2022-02-23	3.280	3.290	3.150	3.240	0.609	6,898,805
2022-02-22	3.320	3.330	2.990	3.280	0.617	13,970,320
2022-02-21	3.360	3.450	3.270	3.340	0.628	13,907,700
2022-02-18	3.100	3.520	3.060	3.380	0.635	26,237,275
2022-02-17	3.020	3.110	3.010	3.100	0.583	38,552,204
2022-02-16	3.120	3.150	3.040	3.100	0.583	12,969,915
2022-02-15	3.070	3.180	3.070	3.150	0.592	10,836,795
2022-02-14	2.950	3.250	2.860	3.100	0.583	21,067,085
2022-02-11	2.860	3.120	2.860	3.000	0.564	51,332,239
2022-02-10	2.200	2.420	2.150	2.400	0.451	6,405,420
2022-02-09	2.180	2.220	2.080	2.220	0.417	1,376,630
2022-02-08	2.110	2.190	2.100	2.180	0.410	759,015
2022-02-07	2.060	2.110	2.060	2.110	0.397	7,070
2022-02-04	2.060	2.060	2.060	2.060	0.387	10,100
2022-02-03	2.060	2.060	2.060	2.060	0.387	2,525
2022-01-27	2.020	2.150	1.970	2.150	0.404	120,190
2022-01-26	2.000	2.000	2.000	2.000	0.376	90,900
2022-01-25	2.050	2.050	1.930	2.000	0.376	378,245
2022-01-24	2.110	2.110	2.040	2.050	0.385	546,410
2022-01-21	2.150	2.150	2.100	2.150	0.404	1,549,845
2022-01-20	2.150	2.150	2.150	2.150	0.404	182,810
2022-01-19	2.150	2.150	2.100	2.150	0.404	777,195
2022-01-17	2.150	2.150	2.150	2.150	0.404	238,360
2022-01-14	2.150	2.150	2.150	2.150	0.404	1,215,030
2022-01-13	2.150	2.160	2.150	2.150	0.404	204,020
2022-01-12	2.150	2.150	2.100	2.150	0.404	272,700
2022-01-11	2.150	2.150	2.150	2.150	0.404	5,050
2022-01-10	2.150	2.150	2.150	2.150	0.404	10,100
2022-01-07	2.150	2.150	2.100	2.150	0.404	290,880
2022-01-06	2.150	2.150	2.110	2.150	0.404	319,160
2022-01-05	2.150	2.150	2.130	2.150	0.404	201,495
2022-01-04	2.070	2.150	2.070	2.150	0.404	267,145
2022-01-03	2.180	2.180	2.100	2.150	0.404	490,860
2021-12-31	2.000	2.150	2.000	2.150	0.404	1,950,815
2021-12-30	2.060	2.100	2.010	2.100	0.395	2,969,400
2021-12-29	2.020	2.060	2.020	2.050	0.385	1,891,730
2021-12-28	2.000	2.010	2.000	2.010	0.378	1,021,110
2021-12-27	2.000	2.000	2.000	2.000	0.376	38,380
2021-12-24	2.000	2.000	2.000	2.000	0.376	55,045
2021-12-20	1.940	1.990	1.940	1.990	0.374	179,275
2021-12-16	1.990	2.000	1.930	1.990	0.374	111,100
2021-12-15	2.010	2.010	2.010	2.010	0.378	505
2021-12-14	1.950	2.020	1.950	2.020	0.380	90,900
2021-12-13	2.000	2.000	1.990	2.000	0.374	222,705

← NewerPage 20 of 21 · 1,239 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.