Berjaya Corporation Berhad (KLSE:BJCORP)
Malaysia
· Delayed Price · Currency is MYR 0.270
0.00 (0.00%)
At close: Mar 6, 2026
KLSE:BJCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,941,200 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,476,200 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,843,900 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 962,500 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 5,759,400 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,124,600 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 402,000 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 315,700 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 677,800 |
| Feb 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,205,800 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 1,129,100 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 911,000 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 208,400 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,189,600 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,005,500 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 675,800 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 859,200 |
| Feb 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,840,800 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 3,166,600 |
| Feb 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,339,300 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 491,000 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,810,700 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 642,300 |
| Jan 29, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 5,594,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,390,200 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,819,100 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 823,900 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,093,300 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,515,500 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 5,594,200 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 907,300 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,528,400 |
| Jan 16, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 5,342,600 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,501,500 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,008,800 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,285,500 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 4,745,300 |
| Jan 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,460,800 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 397,200 |
| Jan 7, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,176,000 |
| Jan 6, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,746,000 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,163,100 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,399,900 |
| Dec 31, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,320,600 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 2,783,700 |
| Dec 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 3,115,600 |
| Dec 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 794,700 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,191,500 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 493,700 |
| Dec 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 4,229,700 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 829,700 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 421,800 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 883,400 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,499,400 |
| Dec 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,458,900 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,499,400 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 742,000 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,463,300 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 815,700 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 2,423,700 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 843,500 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 563,400 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,093,500 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,378,200 |
| Dec 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,300,600 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,159,300 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,339,600 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 4,212,600 |
| Nov 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,713,300 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 637,400 |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 965,400 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,353,400 |
| Nov 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,512,500 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,982,300 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,078,500 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,536,500 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 674,100 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 541,400 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 487,400 |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 640,800 |
| Nov 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,076,900 |
| Nov 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,707,700 |
| Nov 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 5,610,700 |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 765,300 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 904,400 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 894,200 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,040,700 |
| Oct 29, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 1,659,900 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 5,247,700 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 4,975,800 |
| Oct 24, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,653,500 |
| Oct 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,382,500 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,303,100 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 3,520,900 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,338,000 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 2,165,700 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,348,600 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,699,300 |
| Oct 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,705,400 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,821,200 |