Skip to main content
Berjaya Property Berhad (KLSE:BPROP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.265
+0.010 (3.92%)
At close: Apr 27, 2026

Berjaya Property Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.260.270.260.270.273.92%1,021,200
Apr 24, 20260.260.260.260.260.26-1.92%200,000
Apr 23, 20260.250.260.250.260.261.96%2,513,600
Apr 22, 20260.250.260.250.260.26-176,000
Apr 21, 20260.260.260.250.260.26-285,500
Apr 20, 20260.260.260.250.260.26-360,000
Apr 17, 20260.250.260.250.260.26-221,000
Apr 16, 20260.250.260.250.260.26-231,000
Apr 15, 20260.260.260.260.260.26-172,000
Apr 14, 20260.260.260.250.260.26-259,000
Apr 13, 20260.250.260.250.260.26-116,000
Apr 10, 20260.250.260.250.260.26-220,300
Apr 9, 20260.260.260.260.260.26-65,000
Apr 8, 20260.260.260.260.260.26-1.92%560,000
Apr 7, 20260.260.260.260.260.26-273,000
Apr 6, 20260.250.260.250.260.261.96%436,500
Apr 3, 20260.260.260.260.260.26-1.92%511,100
Apr 2, 20260.260.260.260.260.26-471,300
Apr 1, 20260.260.260.260.260.26-646,700
Mar 31, 20260.260.260.260.260.26-219,500
Mar 30, 20260.260.270.260.260.26-1.89%874,900
Mar 27, 20260.260.270.260.270.27-862,000
Mar 26, 20260.260.270.260.270.27-644,200
Mar 25, 20260.260.270.260.270.271.92%374,800
Mar 24, 20260.260.260.260.260.26-585,600
Mar 19, 20260.250.260.250.260.261.96%633,600
Mar 18, 20260.250.260.250.260.26-521,000
Mar 17, 20260.260.260.250.260.26-141,500
Mar 16, 20260.250.260.250.260.26-128,000
Mar 13, 20260.260.260.250.260.26-142,200
Mar 12, 20260.250.260.240.260.26-132,400
Mar 11, 20260.250.260.250.260.26-1.92%161,800
Mar 10, 20260.260.260.250.260.261.96%127,100
Mar 9, 20260.260.270.250.260.26-1.92%1,166,300
Mar 6, 20260.260.260.260.260.26-549,100
Mar 5, 20260.260.260.260.260.26-562,000
Mar 4, 20260.260.270.260.260.26-1.89%1,247,200
Mar 3, 20260.270.270.260.270.27-320,200
Mar 2, 20260.260.270.260.270.27-1,692,100
Feb 27, 20260.260.270.260.270.27-516,000
Feb 26, 20260.270.270.260.270.27-760,800
Feb 25, 20260.270.270.270.270.27-1.85%879,200
Feb 24, 20260.270.270.270.270.27-165,000
Feb 23, 20260.270.270.270.270.27-344,000
Feb 20, 20260.270.270.270.270.27-185,000
Feb 19, 20260.270.270.270.270.27-124,800
Feb 16, 20260.270.270.270.270.27-136,000
Feb 13, 20260.270.270.270.270.27-552,000
Feb 12, 20260.270.270.270.270.27-120,300
Feb 11, 20260.270.270.270.270.27-193,400
Feb 10, 20260.270.270.270.270.27-127,600
Feb 9, 20260.260.270.260.270.271.89%359,500
Feb 6, 20260.270.270.270.270.27-1.85%323,400
Feb 5, 20260.280.280.270.270.27-1.82%582,200
Feb 4, 20260.270.280.270.280.28-111,600
Feb 3, 20260.280.280.270.280.28-164,700
Jan 30, 20260.270.280.270.280.28-166,100
Jan 29, 20260.270.280.270.280.28-1,798,000
Jan 28, 20260.270.280.270.280.28-143,200
Jan 27, 20260.270.280.270.280.28-25,000
Jan 26, 20260.280.280.270.280.28-446,700
Jan 23, 20260.270.280.270.280.28-507,800
Jan 22, 20260.270.280.270.280.28-404,000
Jan 21, 20260.270.280.270.280.28-424,400
Jan 20, 20260.280.280.270.280.28-391,700
Jan 19, 20260.260.280.260.280.285.77%2,167,900
Jan 16, 20260.260.260.260.260.26-34,400
Jan 15, 20260.260.260.260.260.26-812,400
Jan 14, 20260.260.260.250.260.26-1,475,500
Jan 13, 20260.260.260.260.260.26-289,300
Jan 12, 20260.260.260.250.260.261.96%45,000
Jan 9, 20260.250.260.250.260.26-100,100
Jan 8, 20260.260.260.250.260.26-531,700
Jan 7, 20260.260.260.260.260.262.00%36,300
Jan 6, 20260.260.260.250.250.25-1.96%340,600
Jan 5, 20260.260.260.260.260.26-74,400
Jan 2, 20260.270.270.260.260.26-3.77%192,400
Dec 31, 20250.260.270.260.270.273.92%299,800
Dec 30, 20250.260.260.260.260.26-1,006,700
Dec 29, 20250.260.260.260.260.26-1.92%600,100
Dec 26, 20250.260.260.260.260.26-416,600
Dec 24, 20250.260.260.260.260.26-362,400
Dec 23, 20250.260.260.260.260.26-40,000
Dec 22, 20250.260.260.260.260.26-261,500
Dec 19, 20250.260.260.260.260.26-292,800
Dec 18, 20250.260.260.260.260.26-50,500
Dec 17, 20250.260.260.260.260.26-101,500
Dec 16, 20250.260.260.260.260.26-93,000
Dec 15, 20250.260.260.260.260.26-86,900
Dec 12, 20250.260.260.260.260.26-74,900
Dec 11, 20250.260.260.260.260.26-716,800
Dec 10, 20250.260.260.250.260.26-950,500
Dec 9, 20250.260.260.260.260.26-535,100
Dec 8, 20250.260.260.260.260.26-1,035,000
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