Berjaya Assets Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.30	0.31	0.30	0.31	0.31	-	60,000
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	-	32,000
Aug 15, 2025	0.30	0.31	0.30	0.31	0.31	-	47,000
Aug 14, 2025	0.30	0.31	0.30	0.31	0.31	-	81,500
Aug 13, 2025	0.30	0.31	0.30	0.31	0.31	-	28,000
Aug 11, 2025	0.30	0.31	0.30	0.31	0.31	-	188,000
Aug 8, 2025	0.30	0.31	0.30	0.31	0.31	-	17,000
Aug 5, 2025	0.30	0.31	0.30	0.31	0.31	-	260,000
Aug 4, 2025	0.30	0.31	0.30	0.31	0.31	-	214,000
Aug 1, 2025	0.30	0.31	0.30	0.31	0.31	-	278,000
Jul 31, 2025	0.30	0.31	0.30	0.31	0.31	-1.61%	49,200
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	100
Jul 25, 2025	0.30	0.31	0.29	0.31	0.31	-	171,000
Jul 24, 2025	0.30	0.31	0.30	0.31	0.31	-	20,000
Jul 22, 2025	0.31	0.31	0.30	0.31	0.31	-	3,100
Jul 18, 2025	0.31	0.31	0.31	0.31	0.31	-	14,100
Jul 17, 2025	0.31	0.31	0.31	0.31	0.31	-	54,800
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-	2,600
Jul 15, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	28,000
Jul 14, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Jul 8, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	20,300
Jul 7, 2025	0.31	0.32	0.31	0.31	0.31	-3.17%	6,000
Jul 2, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	20,100
Jul 1, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	8,000
Jun 24, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	10,000
Jun 23, 2025	0.31	0.31	0.30	0.31	0.31	-1.59%	491,400
Jun 18, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	113,000
Jun 17, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	33,100
Jun 16, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	80,300
Jun 13, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	319,000
Jun 11, 2025	0.31	0.31	0.31	0.31	0.31	-	27,600
Jun 10, 2025	0.31	0.31	0.31	0.31	0.31	-	221,700
Jun 6, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	193,200
Jun 5, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	637,000
Jun 4, 2025	0.30	0.31	0.30	0.31	0.31	-	153,100
Jun 3, 2025	0.30	0.31	0.30	0.31	0.31	-	553,900
May 30, 2025	0.30	0.31	0.30	0.31	0.31	-	489,000
May 29, 2025	0.30	0.31	0.30	0.31	0.31	-	170,200
May 28, 2025	0.30	0.31	0.30	0.31	0.31	-	188,000
May 27, 2025	0.30	0.31	0.30	0.31	0.31	-	95,000
May 26, 2025	0.30	0.31	0.30	0.31	0.31	-	496,900
May 23, 2025	0.30	0.31	0.30	0.31	0.31	-	69,700
May 22, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	38,100
May 21, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	26,000
May 20, 2025	0.30	0.31	0.30	0.31	0.31	-1.61%	302,900
May 19, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	10,000
May 15, 2025	0.31	0.31	0.31	0.31	0.31	-	5,100
May 13, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	109,000
May 9, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	400
May 7, 2025	0.31	0.31	0.30	0.31	0.31	-	19,000