Berjaya Land Berhad (KLSE:BJLAND)
Malaysia · Delayed Price · Currency is MYR 0.2750
0.00 (0.00%)
At close: Oct 24, 2025
Berjaya Land Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 623,400 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 410,800 |
| Oct 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,009,500 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 318,300 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 210,400 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 821,100 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 846,700 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,243,400 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 766,900 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 788,500 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 450,200 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,210,600 |
| Oct 7, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 2,136,500 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 294,300 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 356,400 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 618,200 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 128,400 |
| Sep 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 549,700 |
| Sep 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 716,400 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 73,400 |
| Sep 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 738,800 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 544,800 |
| Sep 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 283,700 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 857,900 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 502,800 |
| Sep 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 53,000 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,894,700 |
| 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 |