Skip to main content
logo
Berjaya Food Berhad (KLSE:BJFOOD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1950
0.00 (0.00%)
At close: May 19, 2026

Berjaya Food Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20260.200.200.190.200.20-489,900
May 18, 20260.200.200.200.200.20-4.88%159,200
May 15, 20260.220.220.200.210.21-4.65%557,100
May 14, 20260.210.220.210.220.222.38%10,400
May 13, 20260.210.210.210.210.21-208,300
May 12, 20260.220.220.210.210.21-4.55%328,300
May 11, 20260.220.220.220.220.222.33%144,300
May 8, 20260.220.240.220.220.22-2.27%1,403,900
May 7, 20260.240.250.210.220.22-4.35%6,311,200
May 6, 20260.210.230.210.230.239.52%3,050,600
May 5, 20260.200.210.200.210.215.00%841,800
May 4, 20260.200.210.200.200.20-367,100
Apr 30, 20260.200.210.200.200.20-114,500
Apr 29, 20260.200.200.200.200.202.56%578,200
Apr 28, 20260.200.200.190.200.20-454,900
Apr 27, 20260.190.200.190.200.202.63%279,700
Apr 24, 20260.190.190.190.190.19-51,300
Apr 23, 20260.190.200.190.190.19-2.56%228,200
Apr 22, 20260.190.200.190.200.202.63%36,600
Apr 21, 20260.200.200.190.190.19-5.00%100,100
Apr 20, 20260.200.200.190.200.20-116,400
Apr 17, 20260.190.200.190.200.202.56%266,500
Apr 16, 20260.190.200.180.200.208.33%214,800
Apr 15, 20260.180.180.180.180.18-231,900
Apr 14, 20260.180.190.180.180.182.86%82,600
Apr 13, 20260.190.190.180.180.18-5.41%70,700
Apr 10, 20260.190.190.180.190.192.78%36,700
Apr 9, 20260.180.180.180.180.182.86%523,200
Apr 8, 20260.190.210.180.180.18-5.41%691,700
Apr 7, 20260.190.190.190.190.19-2.63%83,600
Apr 6, 20260.200.200.190.190.19-2.56%26,500
Apr 3, 20260.200.200.200.200.20-20,000
Apr 2, 20260.200.200.200.200.20-17,400
Apr 1, 20260.190.200.190.200.202.63%51,500
Mar 31, 20260.190.190.190.190.19-2.56%153,300
Mar 30, 20260.190.200.190.200.20-16,000
Mar 27, 20260.200.200.200.200.20-31,600
Mar 26, 20260.200.200.190.200.20-163,400
Mar 25, 20260.200.200.190.200.20-281,100
Mar 24, 20260.200.200.190.200.20-39,300
Mar 19, 20260.200.200.190.200.20-2.50%446,700
Mar 18, 20260.200.200.200.200.20-469,100
Mar 17, 20260.220.220.200.200.20-6.98%38,600
Mar 16, 20260.220.220.220.220.22-1,000
Mar 13, 20260.230.230.220.220.22-23,500
Mar 12, 20260.210.220.210.220.22-40,600
Mar 11, 20260.210.220.210.220.22-39,800
Mar 10, 20260.210.220.210.220.22-89,300
Mar 9, 20260.230.230.200.220.22-4.44%299,100
Mar 6, 20260.230.230.220.230.23-176,500