Berjaya Corporation Berhad (KLSE:BJCORP)
Malaysia · Delayed Price · Currency is MYR 0.2500
0.00 (0.00%)
At close: Aug 21, 2026
KLSE:BJCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,182,300 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 875,600 |
| Aug 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,760,600 |
| Aug 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 425,700 |
| Aug 17, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,406,600 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,831,600 |
| Aug 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,725,000 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,813,000 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,108,000 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 754,000 |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 622,700 |
| Aug 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,229,000 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 766,900 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,866,300 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 772,000 |
| 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 |