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
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
11 Jul 2023	MYR	0.6535	0.6584	0.6337	0.6584	0.6584	+0.005 (+0.75%)	8,961,629
10 Jul 2023	MYR	0.6436	0.6535	0.6287	0.6535	0.6535	+0.01 (+1.54%)	8,712,159
7 Jul 2023	MYR	0.6287	0.6436	0.6238	0.6436	0.6436	+0.015 (+2.37%)	6,543,891
6 Jul 2023	MYR	0.6436	0.6436	0.6188	0.6287	0.6287	-0.015 (-2.32%)	15,142,122
5 Jul 2023	MYR	0.6089	0.6485	0.604	0.6436	0.6436	+0.03 (+4.84%)	13,478,450
4 Jul 2023	MYR	0.6188	0.6188	0.5891	0.6139	0.6139	-0.005 (-0.79%)	11,066,065
3 Jul 2023	MYR	0.6089	0.6188	0.604	0.6188	0.6188	+0.015 (+2.45%)	4,731,850
30 Jun 2023	MYR	0.5891	0.6089	0.5891	0.604	0.604	+0.015 (+2.53%)	5,758,414
28 Jun 2023	MYR	0.5743	0.5941	0.5743	0.5891	0.5891	+0.02 (+3.48%)	3,596,004
27 Jun 2023	MYR	0.5743	0.5743	0.5644	0.5693	0.5693	-0.005 (-0.87%)	4,845,778
26 Jun 2023	MYR	0.599	0.599	0.5743	0.5743	0.5743	-0.025 (-4.12%)	4,877,896
23 Jun 2023	MYR	0.604	0.604	0.5941	0.599	0.599	+0.005 (+0.82%)	1,895,972
22 Jun 2023	MYR	0.599	0.6089	0.5941	0.5941	0.5941	-0.005 (-0.82%)	4,623,275
21 Jun 2023	MYR	0.5792	0.6089	0.5743	0.599	0.599	+0.025 (+4.30%)	10,170,296
20 Jun 2023	MYR	0.5693	0.5891	0.5644	0.5743	0.5743	+0.005 (+0.88%)	3,979,804
19 Jun 2023	MYR	0.5792	0.5792	0.5594	0.5693	0.5693	0.0 (0.0%)	3,958,392
16 Jun 2023	MYR	0.5792	0.5842	0.5644	0.5693	0.5693	-0.01 (-1.71%)	2,854,866

First
6
7
8
9
10
Last