Berjaya Food Berhad (KLSE:BJFOOD)
Malaysia
· Delayed Price · Currency is MYR 0.215
-0.010 (-4.44%)
At close: Mar 9, 2026
Berjaya Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.44% | 299,100 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 176,500 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 118,700 |
| Mar 4, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 102,900 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 40,200 |
| Mar 2, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 254,900 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 397,700 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 522,400 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 628,000 |
| Feb 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 452,600 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 31,000 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 405,500 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 22,600 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 439,600 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 35,500 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 60,400 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 209,400 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 256,000 |
| Feb 9, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 629,400 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 276,700 |
| Feb 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 534,400 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 108,700 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 368,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 70,500 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 53,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 74,600 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 120,300 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,200 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 86,000 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 730,100 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 80,700 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 4,700 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 87,800 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 92,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 107,300 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 306,300 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 270,100 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 663,400 |
| Jan 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 29,600 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 180,600 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,700 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,500 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 20,500 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 190,600 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 36,300 |
| Dec 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 34,700 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 29,700 |
| Dec 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 88,800 |
| Dec 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 27,500 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 71,100 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 44,300 |
| Dec 19, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 88,100 |
| Dec 18, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 1,766,800 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 131,200 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,705,100 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 55,700 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 61,000 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 583,300 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 835,500 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 112,800 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,600 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 200 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 10,500 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,400 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 226,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 30,300 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 337,500 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 66,900 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 717,300 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 165,100 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 7,281,000 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 878,200 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 688,300 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 17,400 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 116,500 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 71,500 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 99,400 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 83,200 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 98,400 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 178,400 |
| Nov 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 89,500 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 378,400 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34,300 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 93,700 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 255,800 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 74,900 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 77,200 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 286,900 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 1,140,700 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 396,300 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 154,100 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 92,200 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 475,800 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,138,300 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 891,200 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -13.11% | 2,183,700 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 832,500 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 465,100 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 597,200 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 128,400 |