Skip to main content
Berjaya Assets Berhad (KLSE:BJASSET)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.290
0.00 (0.00%)
At close: Mar 4, 2026

Berjaya Assets Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.290.290.290.290.29-1.69%21,800
Mar 3, 20260.300.300.290.300.30-8,000
Mar 2, 20260.300.300.300.300.30-1.67%578,000
Feb 27, 20260.300.300.300.300.30-453,000
Feb 25, 20260.300.300.300.300.301.69%152,000
Feb 24, 20260.300.300.300.300.30-1.67%599,600
Feb 23, 20260.300.300.300.300.30-242,500
Feb 19, 20260.300.300.300.300.30-250,000
Feb 16, 20260.300.300.300.300.30-6,000
Feb 13, 20260.300.300.300.300.30-6,000
Feb 12, 20260.300.300.300.300.30-10,000
Feb 10, 20260.300.300.300.300.30-11,000
Feb 4, 20260.300.300.300.300.30-76,000
Jan 30, 20260.300.300.300.300.30-10,500
Jan 29, 20260.300.300.300.300.30-1,000
Jan 28, 20260.300.300.300.300.30-45,000
Jan 27, 20260.300.300.300.300.30-18,000
Jan 26, 20260.300.300.300.300.30-15,000
Jan 23, 20260.300.300.300.300.30-18,000
Jan 22, 20260.300.300.300.300.30-235,100
Jan 21, 20260.300.300.300.300.30-1,000
Jan 20, 20260.300.300.300.300.30-12,000
Jan 19, 20260.300.300.300.300.30-40,600
Jan 14, 20260.300.300.300.300.30-32,000
Jan 9, 20260.300.300.300.300.30-300
Jan 7, 20260.300.300.300.300.30-4,000
Jan 6, 20260.300.300.300.300.30-7,000
Jan 2, 20260.300.300.300.300.30-90,000
Dec 31, 20250.300.300.300.300.30-161,500
Dec 30, 20250.300.300.300.300.30-95,300
Dec 29, 20250.300.300.300.300.30-27,500
Dec 26, 20250.300.300.300.300.30-7,000
Dec 24, 20250.300.300.300.300.30-151,000
Dec 22, 20250.300.300.300.300.30-104,500
Dec 19, 20250.300.300.300.300.30-3.23%178,000
Dec 18, 20250.300.310.300.310.313.33%178,000
Dec 17, 20250.300.300.300.300.30-2,000
Dec 9, 20250.300.300.300.300.30-140,200
Dec 5, 20250.300.300.300.300.301.69%3,500
Dec 4, 20250.300.300.300.300.30-1.67%9,400
Dec 1, 20250.300.300.300.300.30-4,200
Nov 28, 20250.300.300.300.300.30-125,100
Nov 27, 20250.300.300.300.300.30-21,400
Nov 25, 20250.300.300.300.300.30-6,100
Nov 24, 20250.300.300.300.300.30-1,600
Nov 21, 20250.300.300.300.300.30-75,300
Nov 20, 20250.300.300.300.300.30-449,300
Nov 19, 20250.300.300.300.300.30-400
Nov 17, 20250.300.300.300.300.30-10,100
Nov 14, 20250.300.300.300.300.30-300
Nov 11, 20250.300.300.300.300.30-118,500
Nov 10, 20250.300.300.300.300.30-255,000
Nov 7, 20250.300.300.300.300.30-127,000
Nov 6, 20250.300.300.300.300.30-20,200
Nov 4, 20250.300.300.300.300.30-1,000
Nov 3, 20250.300.300.300.300.30-1,400
Oct 31, 20250.300.300.300.300.30-21,400
Oct 29, 20250.300.300.300.300.30-47,600
Oct 28, 20250.300.300.300.300.301.69%90,500
Oct 27, 20250.300.300.300.300.30-1.67%36,300
Oct 24, 20250.300.300.300.300.30-141,600
Oct 23, 20250.300.300.300.300.30-300
Oct 22, 20250.300.300.300.300.30-282,000
Oct 16, 20250.300.300.300.300.30-77,400
Oct 15, 20250.300.300.300.300.30-8,700
Oct 14, 20250.300.300.300.300.30-399,900
Oct 13, 20250.300.300.300.300.30-205,400
Oct 10, 20250.300.300.300.300.30-200
Oct 9, 20250.300.300.300.300.30-5,100
Oct 8, 20250.300.300.300.300.30-23,100
Oct 7, 20250.300.300.300.300.30-6,100
Oct 6, 20250.300.300.300.300.30-252,100
Oct 3, 20250.290.300.290.300.301.69%51,100
Oct 2, 20250.290.300.290.300.30-46,800
Oct 1, 20250.300.300.290.300.30-73,300
Sep 30, 20250.300.300.280.300.303.51%121,000
Sep 29, 20250.300.300.270.290.29-1.72%18,000
Sep 26, 20250.310.310.210.290.29-3.33%123,600
Sep 25, 20250.300.300.300.300.30-1.64%347,400
Sep 24, 20250.300.310.300.310.31-28,000
Sep 22, 20250.300.310.300.310.31-23,000
Sep 17, 20250.300.310.300.310.31-284,000
Sep 8, 20250.300.310.300.310.31-290,900