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
18 Dec 2023	MYR	0.62	0.625	0.615	0.615	0.615	-0.005 (-0.81%)	1,529,200
15 Dec 2023	MYR	0.63	0.63	0.62	0.62	0.62	-0.01 (-1.59%)	3,326,100
14 Dec 2023	MYR	0.66	0.66	0.63	0.63	0.63	-0.04 (-5.97%)	5,314,800
13 Dec 2023	MYR	0.63	0.67	0.615	0.67	0.67	+0.03 (+4.69%)	6,921,900
13 Dec 2023	101-for-100 split
12 Dec 2023	MYR	0.6139	0.6337	0.6089	0.6337	0.6337	+0.015 (+2.41%)	2,945,766
11 Dec 2023	MYR	0.6139	0.6188	0.599	0.6188	0.6188	+0.005 (+0.80%)	3,518,840
8 Dec 2023	MYR	0.5941	0.6139	0.5792	0.6139	0.6139	+0.02 (+3.33%)	4,050,100
7 Dec 2023	MYR	0.5842	0.5941	0.5743	0.5941	0.5941	+0.005 (+0.85%)	9,189,990
6 Dec 2023	MYR	0.604	0.6089	0.5891	0.5891	0.5891	-0.015 (-2.47%)	3,553,887
5 Dec 2023	MYR	0.604	0.604	0.599	0.604	0.604	0.0 (0.0%)	1,227,857
4 Dec 2023	MYR	0.6287	0.6287	0.604	0.604	0.604	-0.025 (-3.93%)	2,540,150
1 Dec 2023	MYR	0.6287	0.6337	0.6238	0.6287	0.6287	+0.005 (+0.79%)	1,122,413
30 Nov 2023	MYR	0.6287	0.6337	0.6238	0.6238	0.6238	-0.005 (-0.78%)	1,828,908
29 Nov 2023	MYR	0.6436	0.6436	0.6287	0.6287	0.6287	-0.015 (-2.32%)	1,354,915
28 Nov 2023	MYR	0.6337	0.6436	0.6287	0.6436	0.6436	+0.01 (+1.56%)	492,173
27 Nov 2023	MYR	0.6436	0.6436	0.6287	0.6337	0.6337	-0.01 (-1.54%)	3,160,290
24 Nov 2023	MYR	0.6485	0.6535	0.6436	0.6436	0.6436	-0.005 (-0.76%)	1,814,061
23 Nov 2023	MYR	0.6485	0.6535	0.6485	0.6485	0.6485	-0.005 (-0.77%)	1,203,920
22 Nov 2023	MYR	0.6634	0.6634	0.6485	0.6535	0.6535	-0.005 (-0.74%)	3,048,887
21 Nov 2023	MYR	0.6485	0.6634	0.6485	0.6584	0.6584	+0.01 (+1.53%)	2,219,374
20 Nov 2023	MYR	0.6436	0.6535	0.6436	0.6485	0.6485	0.0 (0.0%)	2,354,613
17 Nov 2023	MYR	0.6485	0.6535	0.6386	0.6485	0.6485	-0.005 (-0.77%)	12,345,331
16 Nov 2023	MYR	0.6683	0.6683	0.6436	0.6535	0.6535	-0.025 (-3.64%)	16,982,746
15 Nov 2023	MYR	0.6782	0.6832	0.6733	0.6782	0.6782	0.0 (0.0%)	5,826,387
14 Nov 2023	MYR	0.6832	0.6832	0.6683	0.6782	0.6782	-0.005 (-0.73%)	6,606,208
10 Nov 2023	MYR	0.6881	0.6931	0.6782	0.6832	0.6832	-0.01 (-1.43%)	8,349,468
9 Nov 2023	MYR	0.6931	0.6931	0.6782	0.6931	0.6931	0.0 (0.0%)	6,253,011
8 Nov 2023	MYR	0.6733	0.6931	0.6733	0.6931	0.6931	+0.005 (+0.73%)	6,669,131
7 Nov 2023	MYR	0.6881	0.6881	0.6683	0.6881	0.6881	0.0 (0.0%)	6,439,356
6 Nov 2023	MYR	0.7079	0.7079	0.6832	0.6881	0.6881	-0.02 (-2.80%)	2,516,819

First
2
3
4
5
6
Last