Canada markets closed

Berjaya Food Berhad (5196.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.6250-0.0100 (-1.57%)
At close: 04:50PM MYT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.63500.63500.62000.62500.62501,396,500
May 16, 20240.65500.65500.63500.63500.63502,182,400
May 15, 20240.67000.67000.65500.65500.65502,153,500
May 14, 20240.68000.68000.67000.67000.67002,077,900
May 13, 20240.68000.68500.67500.68000.68001,216,400
May 10, 20240.67000.68000.66000.68000.68004,632,800
May 09, 20240.67000.67500.66500.67000.67002,018,300
May 08, 20240.66000.67000.66000.67000.67001,715,300
May 07, 20240.66000.67000.64500.67000.67006,245,000
May 06, 20240.66500.67000.65500.66000.66005,177,900
May 03, 20240.67500.67500.66000.67000.67004,442,100
May 02, 20240.67000.68000.66500.67500.67502,177,100
Apr 30, 20240.67500.68000.66000.68000.68007,613,900
Apr 29, 20240.67500.68500.67000.67500.67504,296,100
Apr 26, 20240.68000.68000.67000.68000.68003,010,400
Apr 25, 20240.67000.68000.67000.68000.68003,555,300
Apr 24, 20240.68000.68500.67500.68000.68003,591,500
Apr 23, 20240.67500.68500.67000.68500.68503,724,800
Apr 22, 20240.68500.69000.66500.68500.68504,395,800
Apr 19, 20240.70000.70000.67500.69000.69009,316,800
Apr 18, 20240.67500.70000.67000.70000.70006,926,600
Apr 17, 20240.68000.68000.66500.68000.68003,141,400
Apr 16, 20240.67500.68500.64500.68000.680013,143,800
Apr 15, 20240.64000.67500.63500.67500.675013,513,300
Apr 12, 20240.63500.65000.62000.65000.65008,767,300
Apr 09, 20240.61000.66500.60000.63500.635029,833,300
Apr 08, 20240.62000.62000.61000.62000.62001,813,600
Apr 05, 20240.60000.62000.59500.62000.62007,090,700
Apr 04, 20240.60500.60500.59000.60000.60002,290,100
Apr 03, 20240.60000.60500.59000.60500.60502,370,800
Apr 02, 20240.61000.61000.59000.60500.60502,215,500
Apr 01, 20240.59000.61500.58500.61000.61007,752,800
Mar 29, 20240.58500.59500.58000.59000.59002,570,800
Mar 27, 20240.58000.59000.57000.59000.59003,158,400
Mar 26, 20240.55500.59000.55500.58000.58009,986,200
Mar 25, 20240.55000.55500.54000.55500.55502,410,000
Mar 22, 20240.54000.55000.53500.55000.55001,030,400
Mar 21, 20240.54000.54500.53000.54000.54001,792,700
Mar 20, 20240.54500.55000.54000.54000.54003,900,600
Mar 19, 20240.55000.55500.54500.55000.5500925,400
Mar 18, 20240.55500.56000.55000.55500.5550815,400
Mar 15, 20240.55000.55500.54500.55500.5550547,400
Mar 14, 20240.55000.55500.55000.55500.5550344,700
Mar 13, 20240.54500.55500.54500.55000.5500487,300
Mar 12, 20240.55000.55000.54500.55000.5500593,000
Mar 11, 20240.56000.56000.54000.55000.55001,397,800
Mar 08, 20240.56000.56000.55000.56000.5600585,400
Mar 07, 20240.56000.56500.55000.55500.55502,744,200
Mar 06, 20240.53500.56500.53500.56500.56505,881,900
Mar 05, 20240.55000.55000.53500.53500.53502,007,200
Mar 04, 20240.52500.55000.52500.54500.54504,080,000
Mar 01, 20240.52500.53000.52000.52500.52501,153,900
Feb 29, 20240.53000.53500.52000.52500.52502,888,000
Feb 28, 20240.54000.54500.53000.53000.53004,570,300
Feb 27, 20240.55000.55000.53500.54000.54005,242,000
Feb 26, 20240.56000.56000.54500.55000.55003,144,900
Feb 23, 20240.55500.56500.54000.56000.560016,669,600
Feb 22, 20240.55000.57000.53000.57000.570018,168,600
Feb 21, 20240.58500.58500.57000.57000.57002,315,800
Feb 20, 20240.58000.58500.57500.58500.58501,903,600
Feb 19, 20240.57000.58500.57000.58000.58003,316,800
Feb 16, 20240.56000.57000.56000.56500.56501,390,400
Feb 15, 20240.55500.58000.55000.56000.56007,005,800
Feb 14, 20240.56000.56500.55500.55500.55503,325,800
Feb 13, 20240.56500.57000.55500.56500.56505,166,400
Feb 09, 20240.56000.57000.55500.56500.5650775,100
Feb 08, 20240.56000.56000.55000.56000.56002,858,300
Feb 07, 20240.56000.56500.55500.56500.5650889,500
Feb 06, 20240.56000.56500.55000.56000.56001,784,700
Feb 05, 20240.55000.56000.54000.56000.56005,101,800
Feb 02, 20240.54500.55000.53000.54000.54005,069,900
Jan 31, 20240.56000.56500.54000.54000.54007,914,900
Jan 30, 20240.59000.59000.55500.56000.56009,590,000
Jan 29, 20240.59000.59000.58000.58500.58502,814,700
Jan 26, 20240.57000.59000.57000.58000.580010,310,500
Jan 24, 20240.57500.58500.56500.57000.57005,105,400
Jan 23, 20240.58000.58500.57500.57500.57504,462,700
Jan 22, 20240.59000.59500.58000.58500.58504,181,900
Jan 19, 20240.58500.59500.58000.58500.58504,929,900
Jan 18, 20240.59500.60000.57500.58000.58008,233,300
Jan 17, 20240.61000.61000.59000.59500.59506,751,100
Jan 16, 20240.62000.62000.60500.61000.61005,009,500
Jan 15, 20240.61500.62000.61000.62000.62003,559,100
Jan 12, 20240.61500.62500.61000.61500.61502,635,800
Jan 11, 20240.61000.62500.60000.62500.62503,018,000
Jan 10, 20240.61000.62000.60500.61000.61005,159,600
Jan 09, 20240.63000.63000.61000.61000.61003,978,100
Jan 08, 20240.62000.63500.62000.63000.63005,656,700
Jan 05, 20240.61000.62500.60500.62000.62004,712,000
Jan 04, 20240.62000.62000.60000.61500.61504,901,300
Jan 03, 20240.60500.62500.60000.62000.62002,789,700
Jan 02, 20240.60000.60500.59000.60500.60503,666,700
Dec 29, 20230.59500.60500.59000.60000.60004,071,400
Dec 28, 20230.60000.60500.59000.59500.59504,942,200
Dec 27, 20230.60000.60500.59000.59500.59503,534,200
Dec 26, 20230.62000.62000.59500.59500.59505,374,100
Dec 22, 20230.62000.63000.61500.61500.61503,513,700
Dec 21, 20230.62500.62500.61500.61500.61503,175,000
Dec 20, 20230.62000.63500.61500.62500.62502,817,000
Dec 19, 20230.61500.63500.61000.62500.62504,265,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...