Berjaya Assets Bhd. (3239) Historical Prices

1 Followers

Time Period

Events

MY:3239 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.30	0.29	0.29	0.29	0.00%	23,300	0.31
Nov 10, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	21,700	0.29
Nov 09, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	0	0.00
Nov 06, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	284,700	3.96
Nov 05, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	471,500	7.00
Nov 04, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	459,400	7.49
Nov 03, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	361,600	6.33
Nov 02, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	166,600	3.06
Oct 30, 2026	0.30	0.30	0.29	0.30	0.30	+1.69%	125,800	2.39
Oct 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	143,100	2.82
Oct 28, 2026	0.30	0.30	0.30	0.30	0.30	+3.45%	110,100	2.23
Oct 27, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	153,000	3.25
Oct 26, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	193,200	4.38
Oct 23, 2026	0.29	0.30	0.29	0.30	0.30	+3.45%	20,100	0.46
Oct 22, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	172,000	4.16
Oct 21, 2026	0.28	0.29	0.27	0.29	0.29	+3.57%	340,000	9.43
Oct 20, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	100	0.00
Oct 19, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	200	0.01
Oct 16, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	11,000	0.28
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	106,700	2.80
Oct 14, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	23,500	0.61
Oct 13, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,200	0.03
Oct 12, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	16,200	0.42
Oct 09, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Oct 08, 2026	0.29	0.30	0.29	0.29	0.29	-3.33%	93,200	2.44
Oct 07, 2026	0.30	0.30	0.29	0.30	0.30	+3.45%	90,100	2.45
Oct 06, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	0	0.00
Oct 05, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	306,600	9.43
Oct 02, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	200	0.01
Oct 01, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	26,100	0.80
Sep 30, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 29, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	24,100	0.75
Sep 28, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	7,600	0.24
Sep 25, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 24, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 23, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 22, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	170,100	5.51
Sep 21, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	0	0.00
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	18,000	0.49
Sep 17, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 16, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 15, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 14, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 11, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	2,000	0.03
Sep 10, 2026	0.29	0.30	0.29	0.29	0.29	0.00%	0	0.00
Sep 09, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	6,100	0.09
Sep 08, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	0	0.00
Sep 07, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	47,100	0.69
Sep 04, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	16,500	0.22
Sep 03, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	150,000	1.64

Berjaya Assets Bhd. historical prices

Berjaya Assets Bhd. (3239) Historical Prices

Become an Expert with TipRanks Premium