Skip to main content
Berjaya Food Berhad (KLSE:BJFOOD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.195
0.00 (0.00%)
At close: Apr 28, 2026

Berjaya Food Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.190.200.20-454,900
Apr 27, 20260.190.200.190.200.202.63%279,700
Apr 24, 20260.190.190.190.190.19-51,300
Apr 23, 20260.190.200.190.190.19-2.56%228,200
Apr 22, 20260.190.200.190.200.202.63%36,600
Apr 21, 20260.200.200.190.190.19-5.00%100,100
Apr 20, 20260.200.200.190.200.20-116,400
Apr 17, 20260.190.200.190.200.202.56%266,500
Apr 16, 20260.190.200.180.200.208.33%214,800
Apr 15, 20260.180.180.180.180.18-231,900
Apr 14, 20260.180.190.180.180.182.86%82,600
Apr 13, 20260.190.190.180.180.18-5.41%70,700
Apr 10, 20260.190.190.180.190.192.78%36,700
Apr 9, 20260.180.180.180.180.182.86%523,200
Apr 8, 20260.190.210.180.180.18-5.41%691,700
Apr 7, 20260.190.190.190.190.19-2.63%83,600
Apr 6, 20260.200.200.190.190.19-2.56%26,500
Apr 3, 20260.200.200.200.200.20-20,000
Apr 2, 20260.200.200.200.200.20-17,400
Apr 1, 20260.190.200.190.200.202.63%51,500
Mar 31, 20260.190.190.190.190.19-2.56%153,300
Mar 30, 20260.190.200.190.200.20-16,000
Mar 27, 20260.200.200.200.200.20-31,600
Mar 26, 20260.200.200.190.200.20-163,400
Mar 25, 20260.200.200.190.200.20-281,100
Mar 24, 20260.200.200.190.200.20-39,300
Mar 19, 20260.200.200.190.200.20-2.50%446,700
Mar 18, 20260.200.200.200.200.20-469,100
Mar 17, 20260.220.220.200.200.20-6.98%38,600
Mar 16, 20260.220.220.220.220.22-1,000
Mar 13, 20260.230.230.220.220.22-23,500
Mar 12, 20260.210.220.210.220.22-40,600
Mar 11, 20260.210.220.210.220.22-39,800
Mar 10, 20260.210.220.210.220.22-89,300
Mar 9, 20260.230.230.200.220.22-4.44%299,100
Mar 6, 20260.230.230.220.230.23-176,500
Mar 5, 20260.230.230.220.230.23-118,700
Mar 4, 20260.220.230.210.230.23-102,900
Mar 3, 20260.220.230.220.230.232.27%40,200
Mar 2, 20260.200.220.200.220.224.76%254,900
Feb 27, 20260.210.210.200.210.212.44%397,700
Feb 26, 20260.220.220.210.210.21-4.65%522,400
Feb 25, 20260.220.220.210.220.22-628,000
Feb 24, 20260.210.220.210.220.22-452,600
Feb 23, 20260.220.220.220.220.22-2.27%31,000
Feb 20, 20260.220.220.220.220.22-405,500
Feb 19, 20260.230.230.220.220.22-22,600
Feb 16, 20260.220.230.220.220.22-439,600
Feb 13, 20260.220.220.220.220.22-2.22%35,500
Feb 12, 20260.220.230.210.230.234.65%60,400
Feb 11, 20260.220.220.220.220.22-209,400
Feb 10, 20260.230.230.220.220.22-6.52%256,000
Feb 9, 20260.210.230.210.230.239.52%629,400
Feb 6, 20260.220.220.210.210.21-2.33%276,700
Feb 5, 20260.220.220.210.220.22-4.44%534,400
Feb 4, 20260.230.230.220.230.23-108,700
Feb 3, 20260.230.240.230.230.23-4.26%368,000
Jan 30, 20260.240.240.240.240.24-70,500
Jan 29, 20260.240.240.240.240.24-53,000
Jan 28, 20260.240.240.240.240.24-74,600
Jan 27, 20260.240.240.240.240.24-2.08%120,300
Jan 26, 20260.240.240.240.240.24-12,200
Jan 23, 20260.240.240.240.240.24-86,000
Jan 22, 20260.240.250.240.240.242.13%730,100
Jan 21, 20260.250.250.240.240.24-4.08%80,700
Jan 20, 20260.240.250.240.250.252.08%4,700
Jan 19, 20260.240.240.240.240.24-2.04%87,800
Jan 16, 20260.250.250.250.250.25-92,000
Jan 15, 20260.250.250.250.250.252.08%107,300
Jan 14, 20260.240.240.240.240.24-306,300
Jan 13, 20260.240.250.240.240.24-2.04%270,100
Jan 12, 20260.240.250.240.250.25-663,400
Jan 9, 20260.240.250.240.250.252.08%29,600
Jan 8, 20260.250.250.240.240.24-2.04%180,600
Jan 7, 20260.240.250.240.250.252.08%2,700
Jan 6, 20260.240.240.240.240.24-40,500
Jan 5, 20260.250.250.240.240.24-2.04%20,500
Jan 2, 20260.250.250.240.250.25-2.00%190,600
Dec 31, 20250.250.250.240.250.252.04%36,300
Dec 30, 20250.240.250.240.250.25-34,700
Dec 29, 20250.250.250.240.250.25-2.00%29,700
Dec 26, 20250.250.250.250.250.252.04%88,800
Dec 24, 20250.240.250.240.250.25-27,500
Dec 23, 20250.250.250.250.250.25-2.00%71,100
Dec 22, 20250.250.250.250.250.25-44,300
Dec 19, 20250.240.250.240.250.252.04%88,100
Dec 18, 20250.240.260.240.250.252.08%1,766,800
Dec 17, 20250.240.240.240.240.24-2.04%131,200
Dec 16, 20250.250.250.240.250.25-1,705,100
Dec 15, 20250.240.250.240.250.25-55,700
Dec 12, 20250.250.250.250.250.252.08%61,000
Dec 11, 20250.250.260.240.240.24-4.00%583,300
Dec 10, 20250.250.260.250.250.25-835,500
Dec 9, 20250.250.250.250.250.252.04%112,800
Dec 8, 20250.250.250.240.250.25-2,600
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