Berjaya Property Berhad (KLSE:BPROP)
Malaysia · Delayed Price · Currency is MYR 0.2550
0.00 (0.00%)
At close: May 18, 2026
Berjaya Property Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 490,000 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 354,900 |
| May 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 35,000 |
| May 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 276,400 |
| May 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 290,500 |
| May 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 527,000 |
| May 11, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 761,300 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 299,000 |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 209,500 |
| May 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 232,000 |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 246,100 |
| May 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 364,100 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 116,500 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 431,800 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 133,900 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,021,200 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 200,000 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 2,513,600 |
| Apr 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 176,000 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 285,500 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 360,000 |
| Apr 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 221,000 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 231,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 172,000 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 259,000 |
| Apr 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 116,000 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 220,300 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 65,000 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 560,000 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 273,000 |
| Apr 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 436,500 |
| Apr 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 511,100 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 471,300 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 646,700 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 219,500 |
| Mar 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 874,900 |
| Mar 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 862,000 |
| Mar 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 644,200 |
| Mar 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 374,800 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 585,600 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 633,600 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 521,000 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 141,500 |
| Mar 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 128,000 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 142,200 |
| Mar 12, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 132,400 |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 161,800 |
| Mar 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 127,100 |
| Mar 9, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 1,166,300 |
| Mar 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 549,100 |