Berjaya Assets Berhad (KLSE:BJASSET)
Malaysia · Delayed Price · Currency is MYR 0.2850
-0.0050 (-1.72%)
At close: Mar 19, 2026
Berjaya Assets Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 10,000 |
| Mar 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 300 |
| Mar 9, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 336,300 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 21,800 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 8,000 |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 578,000 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 453,000 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 152,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 599,600 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 242,500 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 250,000 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,000 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11,000 |
| Feb 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 76,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,500 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 45,000 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 18,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,000 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 18,000 |
| Jan 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 235,100 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,600 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 32,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 300 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 90,000 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 161,500 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 95,300 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 27,500 |
| Dec 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 7,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 151,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 104,500 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 178,000 |
| Dec 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 178,000 |
| Dec 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 140,200 |
| Dec 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 3,500 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 9,400 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,200 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 125,100 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 21,400 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,100 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,600 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 75,300 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 449,300 |