Skip to main content
Berjaya Food Berhad (KLSE:BJFOOD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.245
-0.005 (-2.00%)
At close: Dec 5, 2025

Berjaya Food Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.250.250.250.25-2.00%200
Dec 4, 20250.250.250.250.250.254.17%10,500
Dec 3, 20250.240.240.240.240.24-5,400
Dec 2, 20250.240.240.240.240.24-226,000
Dec 1, 20250.260.260.240.240.24-4.00%30,300
Nov 28, 20250.250.260.250.250.25-337,500
Nov 27, 20250.250.260.250.250.25-66,900
Nov 26, 20250.250.260.250.250.252.04%717,300
Nov 25, 20250.260.260.250.250.25-3.92%165,100
Nov 24, 20250.260.270.260.260.26-1.92%7,281,000
Nov 21, 20250.250.260.250.260.266.12%878,200
Nov 20, 20250.240.250.240.250.252.08%688,300
Nov 19, 20250.240.240.240.240.242.13%17,400
Nov 18, 20250.240.240.240.240.24-4.08%116,500
Nov 17, 20250.240.250.230.250.252.08%71,500
Nov 14, 20250.240.250.230.240.24-99,400
Nov 13, 20250.230.240.230.240.24-83,200
Nov 12, 20250.240.240.230.240.242.13%98,400
Nov 11, 20250.250.250.230.240.24-4.08%178,400
Nov 10, 20250.240.250.240.250.254.26%89,500
Nov 7, 20250.250.250.230.240.24-6.00%378,400
Nov 6, 20250.250.250.250.250.25-34,300
Nov 5, 20250.250.250.250.250.25-93,700
Nov 4, 20250.260.260.250.250.25-255,800
Nov 3, 20250.250.260.250.250.25-74,900
Oct 31, 20250.250.250.250.250.252.04%77,200
Oct 30, 20250.250.260.240.250.252.08%286,900
Oct 29, 20250.260.260.240.240.24-5.88%1,140,700
Oct 28, 20250.260.260.250.260.26-1.92%396,300
Oct 27, 20250.260.270.260.260.26-154,100
Oct 24, 20250.260.270.260.260.26-1.89%92,200
Oct 23, 20250.270.270.260.270.27-475,800
Oct 22, 20250.270.270.260.270.27-1.85%1,138,300
Oct 21, 20250.270.280.270.270.271.89%891,200
Oct 17, 20250.280.280.270.270.27-13.11%2,183,700
Oct 16, 20250.300.310.300.310.311.67%832,500
Oct 15, 20250.310.310.300.300.30-465,100
Oct 14, 20250.300.310.300.300.301.69%597,200
Oct 13, 20250.300.300.300.300.30-1.67%128,400
Oct 10, 20250.300.310.300.300.30-738,600
Oct 9, 20250.300.310.300.300.30-168,600
Oct 8, 20250.300.310.300.300.30-420,200
Oct 7, 20250.300.310.300.300.301.69%175,200
Oct 6, 20250.300.310.300.300.30-3.28%21,600
Oct 3, 20250.310.310.310.310.31-41,700
Oct 2, 20250.300.310.300.310.313.39%252,800
Oct 1, 20250.300.300.300.300.30-1.67%394,700
Sep 30, 20250.300.300.300.300.30-241,700
Sep 29, 20250.300.300.290.300.30-256,300
Sep 26, 20250.320.320.300.300.30-6.25%394,600
Sep 25, 20250.290.320.290.320.3210.34%2,195,100
Sep 24, 20250.280.290.280.290.293.57%245,600
Sep 23, 20250.290.290.280.280.28-3.45%1,046,100
Sep 22, 20250.300.300.290.290.29-1.69%103,100
Sep 19, 20250.300.300.290.300.30-1.67%738,700
Sep 18, 20250.300.300.290.300.30-170,800
Sep 17, 20250.300.300.290.300.301.69%90,700
Sep 12, 20250.290.300.290.300.30-51,300
Sep 11, 20250.300.300.290.300.30-38,900
Sep 10, 20250.300.300.300.300.30-140,400
Sep 9, 20250.300.300.290.300.30-1.67%488,800
Sep 8, 20250.300.300.300.300.30-105,300
Sep 4, 20250.300.300.290.300.303.45%721,000
Sep 3, 20250.290.300.290.290.29-579,200
Sep 2, 20250.290.290.290.290.29-26,800
Aug 29, 20250.290.290.280.290.29-618,000
Aug 28, 20250.290.300.280.290.29-1.69%2,783,000
Aug 27, 20250.290.300.290.300.30-299,500
Aug 26, 20250.290.300.290.300.30-193,300
Aug 25, 20250.290.300.290.300.30-81,800
Aug 22, 20250.300.300.300.300.30-43,600
Aug 21, 20250.290.300.290.300.301.72%140,300
Aug 20, 20250.300.310.290.290.29-3.33%999,500
Aug 19, 20250.300.300.300.300.30-124,800
Aug 18, 20250.310.310.300.300.30-1.64%527,600
Aug 15, 20250.290.310.290.310.315.17%2,066,100
Aug 14, 20250.300.300.290.290.29-1.69%231,500
Aug 13, 20250.300.300.290.300.30-144,500
Aug 12, 20250.290.300.290.300.303.51%71,800
Aug 11, 20250.290.290.290.290.29-139,100
Aug 8, 20250.300.300.290.290.29-3.39%162,500
Aug 7, 20250.290.300.290.300.301.72%251,400
Aug 6, 20250.300.310.290.290.29-4.92%1,114,700
Aug 5, 20250.300.320.300.310.311.67%1,438,300
Aug 4, 20250.310.310.290.300.30-1.64%332,300
Aug 1, 20250.300.310.290.310.311.67%465,400
Jul 31, 20250.300.310.300.300.30-322,200
Jul 30, 20250.320.320.300.300.30-6.25%1,677,300
Jul 29, 20250.290.340.290.320.3214.29%4,290,600
Jul 28, 20250.280.280.280.280.28-1.75%305,400
Jul 25, 20250.280.290.280.290.291.79%140,100
Jul 24, 20250.280.280.280.280.28-243,000
Jul 23, 20250.280.280.280.280.28-120,000
Jul 22, 20250.280.280.280.280.28-169,100
Jul 21, 20250.280.290.280.280.28-1.75%61,100
Jul 18, 20250.280.290.280.290.293.64%159,000
Jul 17, 20250.280.280.270.280.28-603,100
Jul 16, 20250.280.280.270.280.28-81,800
Jul 15, 20250.280.280.280.280.28-1.79%272,000
Jul 14, 20250.280.280.280.280.28-354,000