Berjaya Bhd(MY:3395)
0.250.00 (0.00%)
MY:3395
Berjaya Bhd historical prices
0.25
At close:0.00 (0.00%)
Berjaya Bhd (3395) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 820,900 | 0.46 |
| Nov 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 694,300 | 0.38 |
| Nov 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,041,600 | 0.54 |
| Nov 05, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,550,900 | 0.81 |
| Nov 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 658,100 | 0.35 |
| Nov 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 416,600 | 0.21 |
| Nov 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 554,000 | 0.28 |
| Oct 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 107,800 | 0.05 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 537,400 | 0.27 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 6,130,800 | 3.18 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 11,700,300 | 6.64 |
| Oct 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 1,450,400 | 0.83 |
| Oct 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 1,550,800 | 0.89 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 12,374,900 | 7.86 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 733,500 | 0.46 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 431,000 | 0.27 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 322,200 | 0.19 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,538,300 | 0.93 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,781,700 | 1.09 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,204,900 | 0.73 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,220,000 | 0.73 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 764,700 | 0.46 |
| Oct 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 840,000 | 0.51 |
| Oct 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,089,400 | 0.66 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 969,800 | 0.56 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,375,300 | 0.81 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 2,786,500 | 1.67 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 923,000 | 0.55 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 2,191,600 | 1.34 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 473,900 | 0.29 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 556,700 | 0.33 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 312,100 | 0.19 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 610,500 | 0.36 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 346,200 | 0.20 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 200,200 | 0.11 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,776,000 | 0.98 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 648,600 | 0.35 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 2,434,200 | 1.33 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 395,300 | 0.21 |
| Sep 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 2,034,600 | 1.01 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 475,300 | 0.24 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,115,900 | 0.54 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,486,400 | 0.71 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 2,453,600 | 1.17 |
| Sep 08, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.04% | 3,846,500 | 1.68 |
| Sep 07, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 4,314,400 | 1.81 |
| Sep 04, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 16,944,800 | 7.67 |
| Sep 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,150,600 | 0.50 |
