Berjaya Property Berhad(MY:4219)
0.24+0.01 (+2.08%)
MY:4219
Berjaya Property Berhad historical prices
0.24
At close:+0.01 (+2.08%)
Berjaya Property Berhad (4219) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 412,100 | 0.71 |
| Nov 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 177,000 | 0.31 |
| Nov 09, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 309,900 | 0.53 |
| Nov 05, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,780,500 | 3.21 |
| Nov 04, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 232,900 | 0.42 |
| Nov 03, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 1,131,500 | 2.11 |
| Nov 02, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 376,800 | 0.69 |
| Oct 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 2,826,000 | 5.56 |
| Oct 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 80,300 | 0.16 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 138,600 | 0.26 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 42,600 | 0.08 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 183,200 | 0.34 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 255,000 | 0.47 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 66,000 | 0.12 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 553,900 | 1.01 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 347,000 | 0.63 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 69,000 | 0.12 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 125,000 | 0.22 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 194,000 | 0.34 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 541,000 | 0.96 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 13,000 | 0.02 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 110,300 | 0.20 |
| Oct 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 39,200 | 0.07 |
| Oct 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 721,500 | 1.30 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 508,800 | 0.92 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 119,300 | 0.22 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,234,700 | 2.30 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 370,700 | 0.69 |
| Oct 01, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 689,400 | 1.26 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 2,068,899 | 4.01 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 3,667,400 | 7.95 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 483,200 | 1.06 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 524,099 | 1.12 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 300,700 | 0.65 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 957,500 | 2.11 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 721,500 | 1.62 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 672,000 | 1.52 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,332,000 | 3.16 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 763,300 | 1.72 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 960,800 | 2.24 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 200,500 | 0.46 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 9,000 | 0.02 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 181,000 | 0.41 |
| Sep 08, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.04% | 3,489,900 | 8.89 |
| Sep 07, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 277,000 | 0.71 |
| Sep 04, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 443,000 | 1.14 |
| Sep 03, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,909,200 | 4.97 |
