Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 5196.KLSE stock page

Berjaya Food Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.240	0.245	0.230	0.245	0.245	71,500
2025-11-14	0.240	0.245	0.230	0.240	0.240	99,400
2025-11-13	0.230	0.240	0.230	0.240	0.240	83,200
2025-11-12	0.235	0.240	0.230	0.240	0.240	98,400
2025-11-11	0.245	0.245	0.230	0.235	0.235	178,400
2025-11-10	0.240	0.245	0.235	0.245	0.245	89,500
2025-11-07	0.245	0.245	0.230	0.235	0.235	378,400
2025-11-06	0.250	0.250	0.245	0.250	0.250	34,300
2025-11-05	0.250	0.250	0.250	0.250	0.250	93,700
2025-11-04	0.255	0.255	0.245	0.250	0.250	255,800
2025-11-03	0.250	0.255	0.250	0.250	0.250	74,900
2025-10-31	0.245	0.250	0.245	0.250	0.250	77,200
2025-10-30	0.245	0.255	0.240	0.245	0.245	286,900
2025-10-29	0.255	0.260	0.235	0.240	0.240	1,140,700
2025-10-28	0.255	0.260	0.250	0.255	0.255	396,300
2025-10-27	0.260	0.265	0.255	0.260	0.260	154,100
2025-10-24	0.255	0.265	0.255	0.260	0.260	92,200
2025-10-23	0.270	0.270	0.255	0.265	0.265	475,800

← NewerPage 5 of 5 · 258 trading days

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.