Berjaya Assets Berhad (KLSE:BJASSET)
Malaysia · Delayed Price · Currency is MYR 0.3000
0.00 (0.00%)
At close: Oct 24, 2025
Berjaya Assets Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 141,600 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 300 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 282,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 77,400 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 8,700 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 399,900 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 205,400 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 200 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,100 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 23,100 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 6,100 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 252,100 |
| Oct 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 51,100 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 46,800 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 73,300 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 121,000 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -1.72% | 18,000 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.21 | 0.29 | 0.29 | -3.33% | 123,600 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 347,400 |
| Sep 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 28,000 |
| Sep 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 23,000 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 284,000 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 290,900 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 208,600 |
| Sep 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 514,000 |
| Aug 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 88,100 |
| Aug 26, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 634,000 |
| 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 |