Skip to main content
Berjaya Assets Berhad (KLSE:BJASSET)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.300
+0.005 (1.69%)
At close: Dec 5, 2025

Berjaya Assets Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20250.300.310.300.310.31-208,600
Sep 2, 20250.300.310.300.310.31-514,000
Aug 28, 20250.300.310.300.310.31-88,100
Aug 26, 20250.300.310.300.310.31-634,000
Aug 22, 20250.300.310.300.310.31-60,000
Aug 20, 20250.310.310.310.310.31-32,000
Aug 15, 20250.300.310.300.310.31-47,000
Aug 14, 20250.300.310.300.310.31-81,500
Aug 13, 20250.300.310.300.310.31-28,000
Aug 11, 20250.300.310.300.310.31-188,000
Aug 8, 20250.300.310.300.310.31-17,000
Aug 5, 20250.300.310.300.310.31-260,000
Aug 4, 20250.300.310.300.310.31-214,000
Aug 1, 20250.300.310.300.310.31-278,000
Jul 31, 20250.300.310.300.310.31-1.61%49,200
Jul 30, 20250.310.310.310.310.311.64%100
Jul 25, 20250.300.310.290.310.31-171,000
Jul 24, 20250.300.310.300.310.31-20,000
Jul 22, 20250.310.310.300.310.31-3,100
Jul 18, 20250.310.310.310.310.31-14,100
Jul 17, 20250.310.310.310.310.31-54,800
Jul 16, 20250.310.310.310.310.31-2,600
Jul 15, 20250.310.310.310.310.31-3.17%28,000
Jul 14, 20250.320.320.320.320.32-100
Jul 8, 20250.310.320.310.320.323.28%20,300
Jul 7, 20250.310.320.310.310.31-3.17%6,000
Jul 2, 20250.310.320.310.320.323.28%20,100
Jul 1, 20250.310.310.310.310.31-3.17%8,000
Jun 24, 20250.320.320.320.320.321.61%10,000
Jun 23, 20250.310.310.300.310.31-1.59%491,400
Jun 18, 20250.310.320.300.320.323.28%113,000
Jun 17, 20250.310.310.310.310.31-1.61%33,100
Jun 16, 20250.320.320.310.310.31-1.59%80,300
Jun 13, 20250.310.320.310.320.321.61%319,000
Jun 11, 20250.310.310.310.310.31-27,600
Jun 10, 20250.310.310.310.310.31-221,700
Jun 6, 20250.310.310.310.310.313.33%193,200
Jun 5, 20250.300.310.300.300.30-1.64%637,000