Berjaya Food Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	1.950	2.000	1.900	2.000	0.374	118,675
2021-12-09	1.860	2.000	1.860	2.000	0.374	177,760
2021-12-08	1.860	1.940	1.850	1.940	0.363	106,555
2021-12-07	1.890	1.890	1.800	1.820	0.340	182,810
2021-12-06	1.890	1.910	1.890	1.890	0.354	164,630
2021-12-02	1.880	1.900	1.880	1.890	0.354	345,420
2021-12-01	1.900	1.950	1.880	1.880	0.352	82,315
2021-11-30	1.920	1.940	1.900	1.940	0.363	179,275
2021-11-29	1.910	1.910	1.730	1.900	0.355	908,495
2021-11-26	2.000	2.000	1.900	1.910	0.357	389,860
2021-11-25	2.000	2.020	1.990	2.000	0.374	47,975
2021-11-24	2.010	2.030	1.990	2.020	0.378	436,825
2021-11-23	2.050	2.050	2.020	2.020	0.378	14,645
2021-11-22	2.050	2.050	2.020	2.050	0.383	93,425
2021-11-19	2.030	2.070	2.030	2.070	0.387	37,875
2021-11-18	2.110	2.110	2.030	2.040	0.382	286,335
2021-11-17	2.120	2.130	2.100	2.120	0.397	577,215
2021-11-16	2.130	2.140	2.120	2.120	0.397	374,710
2021-11-15	2.080	2.130	2.080	2.130	0.398	1,011,515
2021-11-12	2.050	2.100	2.050	2.080	0.389	1,213,515
2021-11-11	2.040	2.040	2.030	2.040	0.382	338,350
2021-11-10	2.040	2.050	2.020	2.050	0.383	332,290
2021-11-09	2.050	2.050	2.040	2.050	0.383	315,120
2021-11-08	2.060	2.060	2.050	2.050	0.383	342,390
2021-11-05	2.060	2.060	2.050	2.060	0.385	217,150
2021-11-03	2.060	2.060	2.060	2.060	0.385	194,425
2021-11-02	2.060	2.080	2.050	2.080	0.389	440,360
2021-11-01	2.060	2.060	2.050	2.060	0.385	344,915
2021-10-29	2.080	2.080	2.050	2.070	0.387	533,280
2021-10-28	2.070	2.080	2.010	2.070	0.387	585,800
2021-10-27	2.070	2.070	2.050	2.070	0.387	509,545
2021-10-26	2.070	2.110	2.060	2.070	0.387	881,225
2021-10-25	2.020	2.040	2.020	2.040	0.382	469,650
2021-10-22	2.000	2.020	2.000	2.020	0.378	439,350

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.