Berjaya Food Berhad (KLSE:BJFOOD)
Malaysia · Delayed Price · Currency is MYR 0.2100
+0.0200 (10.53%)
At close: Jun 9, 2026
Berjaya Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 252,900 |
| Jun 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 629,400 |
| Jun 4, 2026 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 8.11% | 9,199,900 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 598,400 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 146,300 |
| May 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 49,200 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 43,900 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 98,300 |
| May 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 95,000 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 308,000 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 166,200 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 489,900 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 159,200 |
| May 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 557,100 |
| May 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 10,400 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 208,300 |
| May 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 328,300 |
| May 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 144,300 |
| May 8, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 1,403,900 |
| May 7, 2026 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -4.35% | 6,311,200 |
| May 6, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 3,050,600 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 841,800 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 367,100 |
| Apr 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 114,500 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 578,200 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 454,900 |
| Apr 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 279,700 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 51,300 |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 228,200 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 36,600 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 100,100 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 116,400 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 266,500 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 214,800 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 231,900 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 82,600 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 70,700 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 36,700 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 523,200 |
| Apr 8, 2026 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -5.41% | 691,700 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 83,600 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 26,500 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 20,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17,400 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 51,500 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 153,300 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 16,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 31,600 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 163,400 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 281,100 |