Skip to main content
Berjaya Corporation Berhad (KLSE:BJCORP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.280
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:BJCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.280.280.280.280.28-843,500
Dec 4, 20250.280.280.280.280.28-563,400
Dec 3, 20250.280.280.280.280.28-1,093,500
Dec 2, 20250.280.280.280.280.28-2,378,200
Dec 1, 20250.280.290.280.280.28-2,300,600
Nov 28, 20250.280.290.280.280.28-3,159,300
Nov 27, 20250.280.280.280.280.28-1,339,600
Nov 26, 20250.290.290.280.280.28-4,212,600
Nov 25, 20250.290.290.280.280.28-1.75%1,713,300
Nov 24, 20250.280.290.280.290.29-637,400
Nov 21, 20250.280.290.280.290.291.79%965,400
Nov 20, 20250.280.280.280.280.28-2,353,400
Nov 19, 20250.280.290.280.280.28-2,512,500
Nov 18, 20250.290.290.280.280.28-1.75%4,982,300
Nov 17, 20250.290.290.280.290.29-1,078,500
Nov 14, 20250.290.290.280.290.29-1,536,500
Nov 13, 20250.290.290.280.290.29-674,100
Nov 12, 20250.290.290.280.290.29-541,400
Nov 11, 20250.290.290.280.290.29-487,400
Nov 10, 20250.280.290.280.290.29-640,800
Nov 7, 20250.280.290.280.290.29-2,076,900
Nov 6, 20250.290.290.280.290.29-2,707,700
Nov 5, 20250.290.290.280.290.29-1.72%5,610,700
Nov 4, 20250.290.290.290.290.29-765,300
Nov 3, 20250.290.290.290.290.29-904,400
Oct 31, 20250.290.290.290.290.29-894,200
Oct 30, 20250.290.290.290.290.29-1,040,700
Oct 29, 20250.280.300.280.290.291.75%1,659,900
Oct 28, 20250.290.290.280.290.29-1.72%5,247,700
Oct 27, 20250.300.300.290.290.29-1.69%4,975,800
Oct 24, 20250.290.300.290.300.30-1,653,500
Oct 23, 20250.290.300.290.300.30-1,382,500
Oct 22, 20250.300.300.290.300.30-2,303,100
Oct 21, 20250.300.300.290.300.301.72%3,520,900
Oct 17, 20250.290.290.290.290.29-2,338,000
Oct 16, 20250.290.300.290.290.29-2,165,700
Oct 15, 20250.290.300.290.290.29-1,348,600
Oct 14, 20250.290.290.290.290.29-1,699,300
Oct 13, 20250.290.300.290.290.29-1,705,400
Oct 10, 20250.290.290.290.290.29-1,821,200
Oct 9, 20250.290.290.280.290.29-2,680,800
Oct 8, 20250.290.290.280.290.291.75%2,999,800
Oct 7, 20250.280.290.280.290.291.79%3,056,400
Oct 6, 20250.280.280.270.280.281.82%2,483,000
Oct 3, 20250.270.280.270.280.283.77%6,258,600
Oct 2, 20250.270.270.270.270.27-1.85%881,200
Oct 1, 20250.270.270.270.270.27-1,201,300
Sep 30, 20250.270.280.270.270.27-2,646,200
Sep 29, 20250.280.280.270.270.27-1.82%1,729,200
Sep 26, 20250.270.280.270.280.28-2,601,100
Sep 25, 20250.270.280.270.280.281.85%8,185,000
Sep 24, 20250.270.270.270.270.27-2,181,500
Sep 23, 20250.270.280.270.270.27-1.82%5,705,700
Sep 22, 20250.270.280.270.280.28-7,197,300
Sep 19, 20250.280.280.270.280.28-1,903,700
Sep 18, 20250.280.280.270.280.28-1,321,600
Sep 17, 20250.270.280.270.280.28-1,486,900
Sep 12, 20250.280.280.270.280.28-1.79%8,157,800
Sep 11, 20250.280.280.280.280.28-839,700
Sep 10, 20250.280.280.280.280.28-795,300
Sep 9, 20250.280.280.280.280.28-3,154,400
Sep 8, 20250.280.280.280.280.28-2,390,900
Sep 4, 20250.280.280.270.280.281.82%3,754,300
Sep 3, 20250.270.280.270.280.28-1,001,300
Sep 2, 20250.280.280.270.280.28-21,052,400
Aug 29, 20250.270.280.270.280.28-698,100
Aug 28, 20250.270.280.270.280.28-4,049,200
Aug 27, 20250.280.280.270.280.28-1,652,900
Aug 26, 20250.270.280.270.280.28-875,000
Aug 25, 20250.270.280.270.280.28-504,100
Aug 22, 20250.280.280.270.280.28-601,400
Aug 21, 20250.280.280.270.280.28-1.79%7,740,500
Aug 20, 20250.280.280.280.280.28-834,600
Aug 19, 20250.280.280.280.280.28-632,200
Aug 18, 20250.280.280.280.280.28-1,056,000
Aug 15, 20250.280.280.280.280.28-681,500
Aug 14, 20250.280.280.280.280.28-718,300
Aug 13, 20250.280.280.280.280.28-1,026,300
Aug 12, 20250.280.280.280.280.28-1,899,900
Aug 11, 20250.280.280.280.280.28-1,445,700
Aug 8, 20250.280.280.280.280.28-520,400
Aug 7, 20250.280.280.280.280.28-952,800
Aug 6, 20250.280.280.280.280.28-1,519,900
Aug 5, 20250.280.280.280.280.28-321,600
Aug 4, 20250.280.280.280.280.28-1,061,500
Aug 1, 20250.280.280.280.280.28-989,800
Jul 31, 20250.280.280.280.280.28-799,500
Jul 30, 20250.280.280.280.280.28-721,600
Jul 29, 20250.280.290.280.280.28-6,705,100
Jul 28, 20250.280.290.280.280.28-5,964,000
Jul 25, 20250.280.280.280.280.28-1,453,700
Jul 24, 20250.280.290.280.280.28-3,175,400
Jul 23, 20250.280.280.280.280.28-998,100
Jul 22, 20250.280.280.280.280.28-2,759,500
Jul 21, 20250.280.280.280.280.281.82%1,239,700
Jul 18, 20250.280.290.280.280.28-1.79%2,547,800
Jul 17, 20250.280.280.280.280.28-643,000
Jul 16, 20250.280.280.280.280.28-631,300
Jul 15, 20250.280.290.280.280.28-1,651,500
Jul 14, 20250.290.290.280.280.28-707,500