Skip to main content
Berjaya Assets Berhad (KLSE:BJASSET)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.300
+0.010 (3.45%)
At close: Apr 27, 2026

Berjaya Assets Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.300.300.300.300.303.45%450,000
Apr 24, 20260.290.290.290.290.29-54,600
Apr 23, 20260.290.290.290.290.29-26,800
Apr 22, 20260.290.290.290.290.291.75%95,100
Apr 21, 20260.290.290.290.290.29-1.72%40,500
Apr 20, 20260.290.290.290.290.29-55,500
Apr 17, 20260.290.290.290.290.29-172,400
Apr 16, 20260.290.290.290.290.29-73,100
Apr 14, 20260.290.290.290.290.291.75%2,000
Apr 13, 20260.290.290.280.290.29-1.72%465,600
Apr 10, 20260.290.290.290.290.29-71,000
Apr 9, 20260.290.290.290.290.29-50,000
Apr 8, 20260.290.290.290.290.29-36,000
Apr 7, 20260.290.290.290.290.29-25,600
Apr 3, 20260.290.290.290.290.29-66,000
Apr 2, 20260.290.300.290.290.29-1.69%203,500
Apr 1, 20260.290.300.290.300.30-143,500
Mar 31, 20260.300.300.300.300.30-20,000
Mar 30, 20260.290.300.290.300.301.72%53,000
Mar 27, 20260.290.290.280.290.29-367,300
Mar 26, 20260.290.290.280.290.29-1.69%260,100
Mar 25, 20260.290.300.290.300.301.72%65,000
Mar 24, 20260.290.300.220.290.291.75%159,300
Mar 19, 20260.290.290.290.290.29-1.72%10,000
Mar 16, 20260.290.290.290.290.29-300
Mar 9, 20260.290.300.280.290.29-336,300
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