Berjaya Food Berhad (KLSE:BJFOOD)
Malaysia · Delayed Price · Currency is MYR 0.2100
-0.0050 (-2.33%)
At close: Feb 6, 2026
Berjaya Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 534,400 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 108,700 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 368,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 70,500 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 53,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 74,600 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 120,300 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,200 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 86,000 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 730,100 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 80,700 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,700 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 87,800 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 92,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 107,300 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 306,300 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 270,100 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 663,400 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 29,600 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 180,600 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,700 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,500 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 20,500 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 190,600 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 36,300 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 34,700 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 29,700 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 88,800 |
| Dec 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 27,500 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 71,100 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 44,300 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 88,100 |
| Dec 18, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 1,766,800 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 131,200 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,705,100 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 55,700 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 61,000 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 583,300 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 835,500 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 112,800 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,600 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 200 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 10,500 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,400 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 226,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 30,300 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 337,500 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 66,900 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 717,300 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 165,100 |