Berjaya Food Berhad (KLSE:BJFOOD)
Malaysia · Delayed Price · Currency is MYR 0.3000
+0.0100 (3.45%)
At close: Sep 4, 2025
Berjaya Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 721,000 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 579,200 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 26,800 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 618,000 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 2,783,000 |
| Aug 27, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 299,500 |
| Aug 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 193,300 |
| Aug 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 81,800 |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 43,600 |
| Aug 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 140,300 |
| Aug 20, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 999,500 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 124,800 |
| Aug 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 527,600 |
| Aug 15, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 2,066,100 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 231,500 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 144,500 |
| Aug 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 71,800 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 139,100 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 162,500 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 251,400 |
| Aug 6, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 1,114,700 |
| Aug 5, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 1.67% | 1,438,300 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 332,300 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 465,400 |
| Jul 31, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 322,200 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 1,677,300 |
| Jul 29, 2025 | 0.29 | 0.34 | 0.29 | 0.32 | 0.32 | 14.29% | 4,290,600 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 305,400 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 140,100 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 243,000 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 120,000 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 169,100 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 61,100 |
| Jul 18, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 159,000 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 603,100 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 81,800 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 272,000 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 354,000 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 144,100 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 62,100 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 328,000 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 192,600 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,900 |
| Jul 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 466,200 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 61,800 |
| Jul 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 99,600 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 136,800 |
| Jun 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 34,900 |
| Jun 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 151,400 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 215,200 |