Berjaya Corporation Berhad (KLSE:BJCORP)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Jul 31, 2026
KLSE:BJCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 757,600 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,141,200 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 710,700 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,053,200 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,823,800 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,873,300 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,228,200 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,336,300 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,111,600 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,279,900 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,456,600 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,669,400 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,071,200 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 175,200 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 593,700 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,204,000 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 275,300 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 556,800 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 835,500 |
| Jul 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 584,000 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,519,300 |
| Jul 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,277,700 |
| Jul 1, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 627,900 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,751,100 |
| Jun 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,993,200 |
| Jun 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,179,700 |
| Jun 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,381,200 |
| Jun 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 2,828,500 |
| Jun 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,993,600 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,494,500 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 9,097,900 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,040,400 |
| Jun 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,557,100 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,158,500 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,706,100 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 15,673,800 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 10,488,000 |
| Jun 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,603,200 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 6,531,100 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 13,635,700 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 14,653,500 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,949,200 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 11,164,900 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,923,000 |
| May 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 12,748,900 |
| May 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 17,574,600 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 7,714,000 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,139,700 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 15,719,500 |
| May 19, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 25,976,300 |