Berjaya Land Berhad (KLSE:BJLAND)
Malaysia · Delayed Price · Currency is MYR 0.2750
0.00 (0.00%)
At close: Sep 12, 2025
Berjaya Land Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 284,200 |
| Sep 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 330,400 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 968,100 |
| Sep 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 1,108,500 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 298,700 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 410,000 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 354,700 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 433,300 |
| Aug 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 285,000 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 263,800 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,272,400 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 340,900 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 275,900 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 274,900 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 280,000 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,728,400 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 148,300 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,500 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 262,100 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 788,600 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 351,000 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 360,600 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 394,300 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 200 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,300 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 355,100 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 397,800 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 559,000 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 287,000 |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 243,200 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 205,200 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 125,200 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 198,400 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 135,100 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 371,800 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 103,700 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 180,300 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 37,100 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 190,700 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 316,400 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 132,900 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 306,300 |
| Jul 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 356,000 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 134,300 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 425,000 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 796,700 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 331,700 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 901,500 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 122,300 |