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
23 Aug 2023	MYR	0.6832	0.698	0.6782	0.6832	0.6832	0.0 (0.0%)	2,528,131
22 Aug 2023	MYR	0.6584	0.698	0.6535	0.6832	0.6832	+0.03 (+4.54%)	4,708,822
21 Aug 2023	MYR	0.6535	0.6634	0.6535	0.6535	0.6535	-0.01 (-1.49%)	1,524,595
18 Aug 2023	MYR	0.6436	0.6634	0.6436	0.6634	0.6634	+0.02 (+3.08%)	1,660,743
17 Aug 2023	MYR	0.6436	0.6485	0.6337	0.6436	0.6436	0.0 (0.0%)	2,120,697
16 Aug 2023	MYR	0.6535	0.6584	0.6436	0.6436	0.6436	-0.005 (-0.76%)	1,704,577
15 Aug 2023	MYR	0.6634	0.6634	0.6238	0.6485	0.6485	-0.015 (-2.25%)	6,010,005
14 Aug 2023	MYR	0.6584	0.6733	0.6584	0.6634	0.6634	0.0 (0.0%)	3,401,276
11 Aug 2023	MYR	0.6584	0.6683	0.6584	0.6634	0.6634	0.0 (0.0%)	1,846,482
10 Aug 2023	MYR	0.6634	0.6683	0.6584	0.6634	0.6634	0.0 (0.0%)	1,649,431
9 Aug 2023	MYR	0.6634	0.6733	0.6584	0.6634	0.6634	0.0 (0.0%)	1,418,545
8 Aug 2023	MYR	0.6584	0.6683	0.6485	0.6634	0.6634	0.0 (0.0%)	3,196,549
7 Aug 2023	MYR	0.6634	0.6634	0.6535	0.6634	0.6634	0.0 (0.0%)	1,698,820
4 Aug 2023	MYR	0.6683	0.6782	0.6584	0.6634	0.6634	0.0 (0.0%)	1,687,912
3 Aug 2023	MYR	0.6584	0.6634	0.6485	0.6634	0.6634	0.0 (0.0%)	2,504,699
2 Aug 2023	MYR	0.6683	0.6683	0.6535	0.6634	0.6634	-0.005 (-0.73%)	2,509,345
1 Aug 2023	MYR	0.6683	0.6683	0.6535	0.6683	0.6683	-0.005 (-0.74%)	2,477,833
31 Jul 2023	MYR	0.6683	0.6733	0.6535	0.6733	0.6733	+0.01 (+1.49%)	1,141,805
28 Jul 2023	MYR	0.6436	0.6634	0.6386	0.6634	0.6634	+0.02 (+3.08%)	3,405,821
27 Jul 2023	MYR	0.6881	0.6881	0.6337	0.6436	0.6436	-0.044 (-6.47%)	11,184,336
26 Jul 2023	MYR	0.703	0.703	0.6881	0.6881	0.6881	-0.015 (-2.12%)	4,613,882
25 Jul 2023	MYR	0.7079	0.7129	0.703	0.703	0.703	-0.005 (-0.69%)	3,049,089
24 Jul 2023	MYR	0.7079	0.7129	0.6931	0.7079	0.7079	0.0 (0.0%)	3,492,984
21 Jul 2023	MYR	0.703	0.7178	0.6881	0.7079	0.7079	+0.005 (+0.70%)	9,495,313
20 Jul 2023	MYR	0.698	0.7079	0.6881	0.703	0.703	+0.005 (+0.72%)	7,517,228
18 Jul 2023	MYR	0.703	0.703	0.6881	0.698	0.698	-0.005 (-0.71%)	3,100,801
17 Jul 2023	MYR	0.7079	0.7079	0.6931	0.703	0.703	-0.005 (-0.69%)	6,269,171
14 Jul 2023	MYR	0.6832	0.7129	0.6782	0.7079	0.7079	+0.025 (+3.62%)	17,660,153
13 Jul 2023	MYR	0.6485	0.6881	0.6436	0.6832	0.6832	+0.03 (+4.54%)	17,091,220
12 Jul 2023	MYR	0.6634	0.6634	0.6386	0.6535	0.6535	-0.005 (-0.74%)	10,548,945

First
5
6
7
8
9
Last