Berjaya Food Bhd Recent Share Price (KLSE:5196)

4 Followers KLSE:5196 - Berjaya Food Bhd Berjaya Food Bhd
Sector: Consumer Discretionary, Industry: Restaurants

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 May 2024	MYR	0.675	0.675	0.66	0.67	0.67	-0.005 (-0.74%)	4,442,100
2 May 2024	MYR	0.67	0.68	0.665	0.675	0.675	-0.005 (-0.74%)	2,177,100
30 Apr 2024	MYR	0.675	0.68	0.66	0.68	0.68	+0.005 (+0.74%)	7,613,900
29 Apr 2024	MYR	0.675	0.685	0.67	0.675	0.675	-0.005 (-0.74%)	4,296,100
26 Apr 2024	MYR	0.68	0.68	0.67	0.68	0.68	0.0 (0.0%)	3,010,400
25 Apr 2024	MYR	0.67	0.68	0.67	0.68	0.68	0.0 (0.0%)	3,555,300
24 Apr 2024	MYR	0.68	0.685	0.675	0.68	0.68	-0.005 (-0.73%)	3,591,500
23 Apr 2024	MYR	0.675	0.685	0.67	0.685	0.685	0.0 (0.0%)	3,724,800
22 Apr 2024	MYR	0.685	0.69	0.665	0.685	0.685	-0.005 (-0.72%)	4,395,800
19 Apr 2024	MYR	0.7	0.7	0.675	0.69	0.69	-0.01 (-1.43%)	9,316,800
18 Apr 2024	MYR	0.675	0.7	0.67	0.7	0.7	+0.02 (+2.94%)	6,926,600
17 Apr 2024	MYR	0.68	0.68	0.665	0.68	0.68	0.0 (0.0%)	3,141,400
16 Apr 2024	MYR	0.675	0.685	0.645	0.68	0.68	+0.005 (+0.74%)	13,143,800
15 Apr 2024	MYR	0.64	0.675	0.635	0.675	0.675	+0.025 (+3.85%)	13,513,300
12 Apr 2024	MYR	0.635	0.65	0.62	0.65	0.65	+0.015 (+2.36%)	8,767,300
9 Apr 2024	MYR	0.61	0.665	0.6	0.635	0.635	+0.015 (+2.42%)	29,833,300
8 Apr 2024	MYR	0.62	0.62	0.61	0.62	0.62	0.0 (0.0%)	1,813,600
5 Apr 2024	MYR	0.6	0.62	0.595	0.62	0.62	+0.02 (+3.33%)	7,090,700
4 Apr 2024	MYR	0.605	0.605	0.59	0.6	0.6	-0.005 (-0.83%)	2,290,100
3 Apr 2024	MYR	0.6	0.605	0.59	0.605	0.605	0.0 (0.0%)	2,370,800
2 Apr 2024	MYR	0.61	0.61	0.59	0.605	0.605	-0.005 (-0.82%)	2,215,500
1 Apr 2024	MYR	0.59	0.615	0.585	0.61	0.61	+0.02 (+3.39%)	7,752,800
29 Mar 2024	MYR	0.585	0.595	0.58	0.59	0.59	0.0 (0.0%)	2,570,800
27 Mar 2024	MYR	0.58	0.59	0.57	0.59	0.59	+0.01 (+1.72%)	3,158,400
26 Mar 2024	MYR	0.555	0.59	0.555	0.58	0.58	+0.025 (+4.50%)	9,986,200
25 Mar 2024	MYR	0.55	0.555	0.54	0.555	0.555	+0.005 (+0.91%)	2,410,000
22 Mar 2024	MYR	0.54	0.55	0.535	0.55	0.55	+0.01 (+1.85%)	1,030,400
21 Mar 2024	MYR	0.54	0.545	0.53	0.54	0.54	0.0 (0.0%)	1,792,700
20 Mar 2024	MYR	0.545	0.55	0.54	0.54	0.54	-0.01 (-1.82%)	3,900,600
19 Mar 2024	MYR	0.55	0.555	0.545	0.55	0.55	-0.005 (-0.90%)	925,400

First
1
2
3
4
5
Last