Skip to main content
Berjaya Land Berhad (KLSE:BJLAND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.260
0.00 (0.00%)
At close: Dec 5, 2025

Berjaya Land Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.260.260.260.260.26-257,600
Dec 4, 20250.260.260.260.260.26-100,000
Dec 3, 20250.260.270.260.260.26-162,900
Dec 2, 20250.260.260.260.260.26-679,000
Dec 1, 20250.270.270.260.260.26-1.89%647,600
Nov 28, 20250.260.270.260.270.27-90,700
Nov 27, 20250.260.270.260.270.271.92%181,200
Nov 26, 20250.260.270.260.260.261.96%240,900
Nov 25, 20250.260.260.260.260.26-1.92%99,400
Nov 24, 20250.260.270.260.260.26-242,700
Nov 21, 20250.260.270.260.260.26-220,000
Nov 20, 20250.260.270.260.260.26-1.89%663,500
Nov 19, 20250.260.270.260.270.27-385,300
Nov 18, 20250.260.270.260.270.27-507,700
Nov 17, 20250.270.270.260.270.27-464,700
Nov 14, 20250.270.270.270.270.27-302,600
Nov 13, 20250.260.270.260.270.27-584,500
Nov 12, 20250.260.270.260.270.27-176,500
Nov 11, 20250.270.270.260.270.27-142,800
Nov 10, 20250.270.270.260.270.27-445,900
Nov 7, 20250.270.270.270.270.27-1.85%1,314,200
Nov 6, 20250.270.270.270.270.27-61,600
Nov 5, 20250.270.270.270.270.27-820,400
Nov 4, 20250.280.280.270.270.27-1.82%1,176,100
Nov 3, 20250.270.280.270.280.281.85%224,800
Oct 31, 20250.270.270.270.270.27-783,300
Oct 30, 20250.270.280.270.270.27-350,000
Oct 29, 20250.280.280.270.270.27-1.82%948,300
Oct 28, 20250.280.280.270.280.28-698,900
Oct 27, 20250.280.280.280.280.28-1,181,000
Oct 24, 20250.280.280.270.280.28-623,400
Oct 23, 20250.280.280.270.280.28-410,800
Oct 22, 20250.270.280.270.280.28-1,009,500
Oct 21, 20250.280.280.270.280.28-318,300
Oct 17, 20250.280.280.270.280.28-210,400
Oct 16, 20250.270.280.270.280.28-821,100
Oct 15, 20250.280.280.270.280.28-846,700
Oct 14, 20250.280.280.270.280.28-1,243,400
Oct 13, 20250.280.280.270.280.28-1.79%766,900
Oct 10, 20250.280.280.280.280.28-788,500
Oct 9, 20250.280.280.280.280.28-450,200
Oct 8, 20250.280.280.270.280.281.82%1,210,600
Oct 7, 20250.260.280.260.280.287.84%2,136,500
Oct 6, 20250.260.260.250.260.26-294,300
Oct 3, 20250.260.260.250.260.26-356,400
Oct 2, 20250.250.260.250.260.26-618,200
Oct 1, 20250.260.260.250.260.26-128,400
Sep 30, 20250.260.260.250.260.262.00%549,700
Sep 29, 20250.260.260.250.250.25-1.96%716,400
Sep 26, 20250.260.260.260.260.26-73,400
Sep 25, 20250.260.270.260.260.26-1.92%738,800
Sep 24, 20250.260.270.260.260.26-544,800
Sep 23, 20250.260.270.260.260.26-283,700
Sep 22, 20250.270.270.260.260.26-3.70%857,900
Sep 19, 20250.280.280.270.270.27-1.82%502,800
Sep 18, 20250.270.280.270.280.28-53,000
Sep 17, 20250.280.280.270.280.28-1,894,700
Sep 12, 20250.270.280.270.280.28-284,200
Sep 11, 20250.270.280.270.280.28-330,400
Sep 10, 20250.280.280.270.280.28-968,100
Sep 9, 20250.280.280.280.280.28-1.79%1,108,500
Sep 8, 20250.280.280.280.280.28-298,700
Sep 4, 20250.280.280.280.280.28-410,000
Sep 3, 20250.280.280.280.280.28-354,700
Sep 2, 20250.280.280.280.280.28-433,300
Aug 29, 20250.280.280.280.280.28-285,000
Aug 28, 20250.280.280.280.280.28-263,800
Aug 27, 20250.280.280.280.280.28-1,272,400
Aug 26, 20250.280.280.280.280.28-340,900
Aug 25, 20250.280.280.280.280.28-275,900
Aug 22, 20250.280.280.280.280.28-274,900
Aug 21, 20250.280.280.280.280.28-280,000
Aug 20, 20250.280.280.270.280.28-1,728,400
Aug 19, 20250.280.280.280.280.28-148,300
Aug 18, 20250.280.280.280.280.28-40,500
Aug 15, 20250.280.280.280.280.28-262,100
Aug 14, 20250.280.280.280.280.28-788,600
Aug 13, 20250.280.280.280.280.28-351,000
Aug 12, 20250.280.280.280.280.28-360,600
Aug 11, 20250.280.280.280.280.28-394,300
Aug 8, 20250.280.280.280.280.28-200
Aug 7, 20250.280.280.280.280.28-4,300
Aug 6, 20250.280.280.280.280.28-355,100
Aug 5, 20250.280.280.280.280.28-397,800
Aug 4, 20250.280.280.280.280.28-559,000
Aug 1, 20250.280.280.280.280.28-287,000
Jul 31, 20250.280.280.280.280.28-243,200
Jul 30, 20250.280.280.280.280.28-205,200
Jul 29, 20250.280.280.280.280.28-5,000
Jul 28, 20250.280.280.280.280.28-125,200
Jul 25, 20250.280.280.270.280.28-198,400
Jul 24, 20250.280.280.270.280.28-135,100
Jul 23, 20250.280.280.280.280.281.82%371,800
Jul 22, 20250.280.280.270.280.28-103,700
Jul 21, 20250.280.280.280.280.28-1.79%180,300
Jul 18, 20250.280.280.280.280.28-37,100
Jul 17, 20250.280.280.280.280.281.82%190,700
Jul 16, 20250.280.280.280.280.28-1.79%316,400
Jul 15, 20250.280.280.280.280.28-132,900
Jul 14, 20250.280.290.280.280.28-306,300