Berjaya Food Berhad (KLSE:BJFOOD)
Malaysia · Delayed Price · Currency is MYR 0.2450
+0.0050 (2.08%)
At close: Nov 17, 2025
Berjaya Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 71,500 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 99,400 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 83,200 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 98,400 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 178,400 |
| Nov 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 89,500 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 378,400 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34,300 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 93,700 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 255,800 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 74,900 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 77,200 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 286,900 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 1,140,700 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 396,300 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 154,100 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 92,200 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 475,800 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,138,300 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 891,200 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -13.11% | 2,183,700 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 832,500 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 465,100 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 597,200 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 128,400 |
| Oct 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 738,600 |
| Oct 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 168,600 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 420,200 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 175,200 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 21,600 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 41,700 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 252,800 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 394,700 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 241,700 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 256,300 |
| Sep 26, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 394,600 |
| Sep 25, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 10.34% | 2,195,100 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 245,600 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,046,100 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 103,100 |
| Sep 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 738,700 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 170,800 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 90,700 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 51,300 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 38,900 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 140,400 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 488,800 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 105,300 |
| 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 |