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 Nov 2023	MYR	0.703	0.7129	0.6881	0.7079	0.7079	+0.005 (+0.70%)	5,559,444
2 Nov 2023	MYR	0.6931	0.703	0.6683	0.703	0.703	+0.015 (+2.17%)	15,398,965
1 Nov 2023	MYR	0.6733	0.6881	0.6584	0.6881	0.6881	+0.015 (+2.20%)	10,575,609
31 Oct 2023	MYR	0.6881	0.6931	0.6683	0.6733	0.6733	-0.005 (-0.72%)	3,445,817
30 Oct 2023	MYR	0.703	0.703	0.6782	0.6782	0.6782	-0.025 (-3.53%)	2,187,256
27 Oct 2023	MYR	0.698	0.7079	0.6931	0.703	0.703	+0.015 (+2.17%)	5,777,806
26 Oct 2023	MYR	0.6832	0.703	0.6733	0.6881	0.6881	+0.005 (+0.72%)	3,662,462
25 Oct 2023	MYR	0.6881	0.6931	0.6782	0.6832	0.6832	0.0 (0.0%)	1,596,709
24 Oct 2023	MYR	0.6733	0.6881	0.6733	0.6832	0.6832	+0.005 (+0.74%)	654,177
23 Oct 2023	MYR	0.6782	0.6832	0.6634	0.6782	0.6782	0.0 (0.0%)	2,163,016
20 Oct 2023	MYR	0.6733	0.6832	0.6634	0.6782	0.6782	+0.005 (+0.73%)	2,396,629
19 Oct 2023	MYR	0.6584	0.6881	0.6485	0.6733	0.6733	+0.015 (+2.26%)	6,933,650
18 Oct 2023	MYR	0.6782	0.6832	0.6535	0.6584	0.6584	-0.02 (-2.92%)	4,311,084
17 Oct 2023	MYR	0.6931	0.6931	0.6782	0.6782	0.6782	-0.01 (-1.44%)	2,930,414
16 Oct 2023	MYR	0.6832	0.703	0.6733	0.6881	0.6881	+0.005 (+0.72%)	2,790,226
13 Oct 2023	MYR	0.698	0.703	0.6832	0.6832	0.6832	-0.015 (-2.12%)	5,955,970
12 Oct 2023	MYR	0.7079	0.7178	0.698	0.698	0.698	-0.01 (-1.40%)	5,154,434
11 Oct 2023	MYR	0.7178	0.7178	0.7079	0.7079	0.7079	-0.005 (-0.70%)	1,176,751
10 Oct 2023	MYR	0.698	0.7178	0.698	0.7129	0.7129	+0.015 (+2.13%)	3,173,521
9 Oct 2023	MYR	0.7079	0.7129	0.6931	0.698	0.698	-0.01 (-1.40%)	6,078,382
6 Oct 2023	MYR	0.7277	0.7277	0.7079	0.7079	0.7079	-0.015 (-2.06%)	1,788,508
5 Oct 2023	MYR	0.7228	0.7277	0.7129	0.7228	0.7228	0.0 (0.0%)	3,572,269
4 Oct 2023	MYR	0.7376	0.7376	0.7178	0.7228	0.7228	-0.015 (-2.01%)	5,470,766
3 Oct 2023	MYR	0.7376	0.7475	0.7277	0.7376	0.7376	0.0 (0.0%)	3,492,782
2 Oct 2023	MYR	0.7475	0.7574	0.7327	0.7376	0.7376	-0.005 (-0.67%)	3,745,787
29 Sep 2023	MYR	0.7277	0.7673	0.7228	0.7426	0.7426	+0.015 (+2.05%)	8,943,853
27 Sep 2023	MYR	0.7228	0.7277	0.7129	0.7277	0.7277	+0.005 (+0.68%)	1,829,514
26 Sep 2023	MYR	0.7426	0.7426	0.7228	0.7228	0.7228	-0.02 (-2.67%)	2,520,758
25 Sep 2023	MYR	0.7475	0.7624	0.7327	0.7426	0.7426	+0.015 (+2.05%)	10,220,796
22 Sep 2023	MYR	0.6931	0.7376	0.6881	0.7277	0.7277	+0.04 (+5.75%)	14,847,404

First
3
4
5
6
7
Last