Berjaya Property Berhad (KLSE:BPROP)
Malaysia · Delayed Price · Currency is MYR 0.2400
-0.0100 (-4.00%)
At close: Oct 30, 2026
Berjaya Property Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,826,000 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,300 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 138,600 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 42,600 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 183,200 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 255,000 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 66,000 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 553,900 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 347,000 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 69,000 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 125,000 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 194,000 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 541,000 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,000 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 110,300 |
| Oct 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 39,200 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 721,500 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 508,800 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 119,300 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,234,700 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 370,700 |
| Oct 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 689,400 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,068,900 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,667,400 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 483,200 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 524,100 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 300,700 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 957,500 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 721,500 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 672,000 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,332,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 763,300 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 960,800 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200,500 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,000 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 181,000 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 3,489,900 |
| Sep 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 277,000 |
| Sep 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 443,000 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,909,200 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 437,400 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 915,200 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 387,800 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 122,900 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 147,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 753,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 132,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 272,000 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 85,000 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 400,500 |