Berjaya Land Bhd Recent Share Price (KLSE:4219)

3 Followers KLSE:4219 - Berjaya Land Bhd Berjaya Land Bhd
Sector: Industrials, Industry: Industrial Conglomerates

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Feb 2004	MYR	2.075	2.1	2.05	2.075	2.075	+0.025 (+1.22%)	271,960
18 Feb 2004	MYR	2.075	2.1	2.05	2.05	2.05	-0.025 (-1.20%)	263,640
17 Feb 2004	MYR	2.05	2.075	2.025	2.075	2.075	+0.05 (+2.47%)	352,920
16 Feb 2004	MYR	2.0875	2.0875	2.025	2.025	2.025	-0.062 (-2.99%)	238,400
13 Feb 2004	MYR	2.025	2.1125	2	2.0875	2.0875	+0.062 (+3.09%)	250,880
12 Feb 2004	MYR	2.05	2.075	2.0125	2.025	2.025	0.0 (0.0%)	71,320
11 Feb 2004	MYR	2.0375	2.05	2.0125	2.025	2.025	-0.037 (-1.82%)	24,000
10 Feb 2004	MYR	2.05	2.1125	2.05	2.0625	2.0625	+0.025 (+1.23%)	90,880
9 Feb 2004	MYR	2.1	2.1	2	2.0375	2.0375	+0.037 (+1.88%)	126,760
6 Feb 2004	MYR	2.0125	2.0375	2	2	2	+0.013 (+0.63%)	80,400
5 Feb 2004	MYR	2.025	2.05	1.9875	1.9875	1.9875	-0.037 (-1.85%)	101,360
4 Feb 2004	MYR	2.0375	2.05	2.025	2.025	2.025	-0.013 (-0.61%)	39,400
3 Feb 2004	MYR	2.0375	2.0375	2.0375	2.0375	2.0375	0.0 (0.0%)	0
2 Feb 2004	MYR	2.0375	2.0375	2.0375	2.0375	2.0375	0.0 (0.0%)	0
30 Jan 2004	MYR	2.05	2.05	2.025	2.0375	2.0375	0.0 (0.0%)	31,440
29 Jan 2004	MYR	2.05	2.05	2.025	2.0375	2.0375	-0.025 (-1.21%)	25,600
28 Jan 2004	MYR	2.0375	2.0625	2.0375	2.0625	2.0625	+0.025 (+1.23%)	16,520
27 Jan 2004	MYR	2.075	2.075	2.0375	2.0375	2.0375	-0.037 (-1.81%)	55,200
26 Jan 2004	MYR	2.075	2.075	2.05	2.075	2.075	0.0 (0.0%)	107,640
23 Jan 2004	MYR	2.075	2.075	2.075	2.075	2.075	0.0 (0.0%)	0
22 Jan 2004	MYR	2.075	2.075	2.075	2.075	2.075	0.0 (0.0%)	0
21 Jan 2004	MYR	2.075	2.075	2.075	2.075	2.075	0.0 (0.0%)	0
20 Jan 2004	MYR	2.0625	2.075	2.05	2.075	2.075	0.0 (0.0%)	148,400
19 Jan 2004	MYR	2.1	2.1	2.0625	2.075	2.075	-0.025 (-1.19%)	309,000
16 Jan 2004	MYR	2.1	2.1	2.0875	2.1	2.1	0.0 (0.0%)	39,280
15 Jan 2004	MYR	2.1375	2.1375	2.1	2.1	2.1	-0.025 (-1.18%)	50,640
14 Jan 2004	MYR	2.1125	2.325	2.1125	2.125	2.125	0.0 (0.0%)	96,520
13 Jan 2004	MYR	2.1375	2.1375	2.1125	2.125	2.125	-0.013 (-0.58%)	72,360
12 Jan 2004	MYR	2.15	2.1875	2.1375	2.1375	2.1375	-0.013 (-0.58%)	96,840
9 Jan 2004	MYR	2.2	2.2	2.15	2.15	2.15	-0.013 (-0.58%)	133,200