Kuala Lumpur - Delayed Quote MYR

Berjaya Corporation Berhad (3395.KL)

Compare
0.3050
+0.0050
+(1.67%)
At close: January 17 at 4:56:44 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.30000.30500.30000.30500.30503,459,500
Jan 16, 20250.30000.30500.29500.30000.30006,420,500
Jan 15, 20250.30000.30000.29500.30000.30006,267,500
Jan 14, 20250.29500.30000.29000.30000.30006,848,800
Jan 13, 20250.29500.30000.29000.29500.29504,278,900
Jan 10, 20250.30000.30000.29000.29500.29507,460,700
Jan 9, 20250.30000.30500.29500.30000.30003,021,800
Jan 8, 20250.30000.30500.29500.30000.30003,300,500
Jan 7, 20250.30500.30500.30000.30000.30005,545,000
Jan 6, 20250.30500.30500.30000.30000.30001,711,400
Jan 3, 20250.30500.31000.30000.30500.30501,764,600
Jan 2, 20250.31500.31500.30500.30500.30501,946,200
Dec 31, 20240.30000.31500.29500.31500.315016,112,000
Dec 30, 20240.29500.30500.29500.30000.30002,307,300
Dec 27, 20240.30000.30500.29500.30000.30007,020,300
Dec 26, 20240.29500.30000.29000.29500.29502,744,800
Dec 24, 20240.29000.30000.29000.29500.29501,144,900
Dec 23, 20240.29500.30000.29500.29500.29501,448,600
Dec 20, 20240.29500.30000.29000.29500.29506,935,000
Dec 19, 20240.28500.29500.28500.29500.29508,189,600
Dec 18, 20240.28500.29000.28500.29000.29001,989,900
Dec 17, 20240.29500.30000.29000.29000.29009,510,800
Dec 16, 20240.30000.30500.29500.30000.30003,004,500
Dec 13, 20240.29500.30000.29000.30000.30003,875,400
Dec 12, 20240.29500.29500.29000.29500.29504,496,900
Dec 11, 20240.29500.29500.29000.29500.29503,592,000
Dec 10, 20240.29000.29500.28500.29500.295012,892,500
Dec 9, 20240.29500.29500.29000.29000.29001,895,900
Dec 6, 20240.29500.29500.29000.29500.29505,222,300
Dec 5, 20240.29000.29500.29000.29000.2900926,000
Dec 4, 20240.29000.30000.28500.29000.29009,064,000
Dec 3, 20240.30000.30000.29500.29500.29501,540,800
Dec 2, 20240.30000.30000.29500.29500.2950693,500
Nov 29, 20240.30000.30500.29500.30000.30007,624,100
Nov 28, 20240.30500.31000.30500.30500.3050839,100
Nov 27, 20240.30500.31000.30500.31000.31001,445,900
Nov 26, 20240.31000.31000.30500.30500.30503,047,300
Nov 25, 20240.31000.31500.30500.30500.30503,419,000
Nov 22, 20240.31500.31500.31000.31000.31004,791,900
Nov 21, 20240.31500.31500.31000.31000.31004,038,800
Nov 20, 20240.32000.32000.31500.31500.31504,258,200
Nov 19, 20240.31500.32000.31500.31500.3150770,500
Nov 18, 20240.32000.32500.31500.31500.31504,420,600
Nov 15, 20240.32000.32000.31000.32000.320015,174,400
Nov 14, 20240.32000.32000.31500.31500.31501,101,400
Nov 13, 20240.32000.32500.31500.31500.31504,098,700
Nov 12, 20240.33000.33000.32000.32000.32004,527,300
Nov 11, 20240.32500.33500.32000.32500.32506,029,500
Nov 8, 20240.33000.33000.32500.32500.32502,674,200
Nov 7, 20240.33000.33500.32500.33000.33005,790,200
Nov 6, 20240.33000.33500.32500.33000.33004,045,100
Nov 5, 20240.32500.33000.32000.33000.33004,385,400
Nov 4, 20240.32500.33000.32000.32500.32505,165,700
Nov 1, 20240.31500.32500.31500.32500.32503,669,200
Oct 30, 20240.32000.32500.31500.32000.32003,647,700
Oct 29, 20240.31500.32000.31000.32000.320013,083,400
Oct 28, 20240.31500.31500.31000.31500.31501,379,600
Oct 25, 20240.31500.31500.31000.31500.31501,668,100
Oct 24, 20240.32000.32000.31500.31500.31504,286,800
Oct 23, 20240.31500.32000.31000.32000.32004,625,600
Oct 22, 20240.31500.32000.31000.31500.31506,442,700
Oct 21, 20240.31500.31500.31000.31500.31503,436,400
Oct 18, 20240.31500.32000.31000.31500.315011,270,300
Oct 17, 20240.31500.31500.31000.31500.31505,550,800
Oct 16, 20240.32000.32000.30500.31500.315021,304,900
Oct 15, 20240.31500.32500.31500.32000.320012,023,700
Oct 14, 20240.32500.32500.31000.32000.32007,596,900
Oct 11, 20240.33000.33000.32000.32500.32502,710,300
Oct 10, 20240.33000.34000.32500.33500.33505,035,900
Oct 9, 20240.32000.33500.32000.33000.33008,584,000
Oct 8, 20240.31500.32500.31500.32500.32509,567,900
Oct 7, 20240.31500.32000.31000.31500.31506,397,800
Oct 4, 20240.32000.32000.31500.31500.31504,111,200
Oct 3, 20240.32000.32500.31500.32000.32005,263,000
Oct 2, 20240.32000.32000.31500.32000.32004,054,000
Oct 1, 20240.32000.33000.31500.32000.32006,103,600
Sep 30, 20240.32500.32500.32000.32000.32003,271,800
Sep 27, 20240.33000.33000.32000.32000.32005,387,000
Sep 26, 20240.32000.33000.32000.32500.32506,597,900
Sep 25, 20240.33000.33500.32000.32500.32504,883,300
Sep 24, 20240.34500.34500.33000.33000.33006,857,600
Sep 23, 20240.35500.35500.34000.34000.340012,119,200
Sep 20, 20240.33000.35000.32500.35000.350015,716,700
Sep 19, 20240.32000.33000.31500.33000.33006,876,400
Sep 18, 20240.32500.32500.31500.32000.32004,522,200
Sep 17, 20240.31500.33000.31500.32500.32505,788,400
Sep 13, 20240.31500.32500.31500.32000.32007,547,000
Sep 12, 20240.31500.32500.31000.32000.32008,468,600
Sep 11, 20240.30000.31500.30000.31500.315021,583,700
Sep 10, 20240.30000.31000.30000.30000.300013,930,900
Sep 9, 20240.30500.31000.30000.30500.305011,542,400
Sep 6, 20240.32000.32000.30500.31000.310011,401,900
Sep 5, 20240.32000.33000.30500.32000.320016,100,000
Sep 4, 20240.32000.33000.32000.32000.32008,260,600
Sep 3, 20240.32000.33500.32000.32500.325020,170,900
Sep 2, 20240.31000.32000.31000.31500.315013,324,700
Aug 30, 20240.31000.31500.30000.31000.310015,002,100
Aug 29, 20240.31500.32500.31500.32000.320010,301,400
Aug 28, 20240.33000.33500.31000.31500.315025,362,100
Aug 27, 20240.34500.34500.32000.33000.330025,056,200
Aug 26, 20240.35000.35500.34000.34500.345013,550,000
Aug 23, 20240.36000.36000.34500.35000.350013,509,600
Aug 22, 20240.38000.38000.36000.36500.365018,005,300
Aug 21, 20240.38000.38500.37500.38000.38007,963,300
Aug 20, 20240.39000.39500.38000.38500.38509,548,700
Aug 19, 20240.38500.40000.38500.39000.390014,772,800
Aug 16, 20240.38000.39500.38000.38500.385014,410,100
Aug 15, 20240.38500.38500.37000.37500.375014,804,500
Aug 14, 20240.38500.39000.37500.38500.385011,381,600
Aug 13, 20240.39000.39000.37500.38000.38006,497,600
Aug 12, 20240.38500.39500.38000.39000.39008,824,000
Aug 9, 20240.38500.39500.38500.38500.385014,002,100
Aug 8, 20240.38000.38500.37000.37500.375017,521,800
Aug 7, 20240.37000.39000.36000.38500.385027,880,600
Aug 6, 20240.36000.37500.34500.36500.365034,626,500
Aug 5, 20240.40000.40000.35500.36000.360044,866,700
Aug 2, 20240.42500.42500.40000.40500.405027,022,300
Aug 1, 20240.42500.44000.42000.43000.430024,997,600
Jul 31, 20240.41000.43500.41000.42500.425035,744,000
Jul 30, 20240.41500.42500.41000.41000.410011,995,400
Jul 29, 20240.41000.42000.40500.42000.420012,783,300
Jul 26, 20240.41500.42500.40000.41500.415024,451,600
Jul 25, 20240.40500.42500.39500.41500.415026,101,400
Jul 24, 20240.41500.42500.40500.41000.410023,065,300
Jul 23, 20240.40000.42000.40000.42000.420038,520,500
Jul 22, 20240.40000.42000.38000.39500.395065,808,000
Jul 19, 20240.39000.41000.38500.40000.400057,281,200
Jul 18, 20240.38500.40000.38000.39000.390047,768,000
Jul 17, 20240.35500.40000.35500.38500.385089,580,000
Jul 16, 20240.35000.35500.34500.35500.355018,407,800
Jul 15, 20240.34500.35000.34000.35000.350026,865,500
Jul 12, 20240.33000.35500.33000.34500.345073,356,800
Jul 11, 20240.32500.33000.32500.33000.33005,212,900
Jul 10, 20240.32500.33000.32000.32500.325010,519,400
Jul 9, 20240.32500.32500.32000.32000.32003,394,700
Jul 5, 20240.31500.32500.31500.32500.32507,697,400
Jul 4, 20240.32000.32000.31500.32000.32003,166,000
Jul 3, 20240.31000.32000.31000.31500.315013,829,200
Jul 2, 20240.32000.32500.31000.31000.310022,343,500
Jul 1, 20240.31000.32500.31000.32000.320023,771,400
Jun 28, 20240.31000.31500.30500.31000.31008,354,000
Jun 27, 20240.30500.31000.30500.31000.31002,189,800
Jun 26, 20240.31000.31000.30500.31000.31004,313,500
Jun 25, 20240.30500.31000.30500.31000.31003,151,700
Jun 24, 20240.31000.31000.30500.31000.31007,855,800
Jun 21, 20240.31000.31000.30500.31000.310015,998,400
Jun 20, 20240.31000.31500.30500.31000.31004,414,000
Jun 19, 20240.31000.31500.30500.31000.310016,191,600
Jun 18, 20240.30500.31000.30500.30500.30506,166,700
Jun 14, 20240.31500.31500.30000.30500.305025,575,300
Jun 13, 20240.30000.32000.30000.31500.315032,469,900
Jun 12, 20240.30500.31000.30000.30500.30508,885,700
Jun 11, 20240.30500.31000.30000.30500.305014,317,000
Jun 10, 20240.30000.30500.30000.30500.30501,925,300
Jun 7, 20240.30000.30500.29500.30000.30006,256,600
Jun 6, 20240.30000.30000.29500.30000.30003,127,400
Jun 5, 20240.30500.30500.29500.30000.30006,958,100
Jun 4, 20240.30500.31000.29500.30000.300039,466,900
May 31, 20240.29000.29500.29000.29000.29006,015,900
May 30, 20240.29000.29500.29000.29500.29505,609,600
May 29, 20240.29000.29500.28500.29500.29503,028,600
May 28, 20240.29000.29500.28500.29000.29001,463,100
May 27, 20240.29000.29500.29000.29000.29002,267,900
May 24, 20240.29000.29500.28500.29000.29002,831,500
May 23, 20240.29000.29500.29000.29000.29003,626,500
May 21, 20240.29000.29500.29000.29000.29004,216,100
May 20, 20240.29000.29500.29000.29500.29501,682,800
May 17, 20240.29000.29500.28500.29000.29008,795,200
May 16, 20240.29000.29500.28500.29000.29006,318,100
May 15, 20240.28500.29000.28500.28500.28504,052,300
May 14, 20240.28500.29000.28500.28500.28503,028,900
May 13, 20240.29000.29000.28500.28500.28502,450,000
May 10, 20240.28500.29000.28500.29000.29002,679,400
May 9, 20240.29000.29000.28500.28500.28504,202,500
May 8, 20240.29000.29000.28500.29000.29002,498,700
May 7, 20240.29000.29500.28500.29000.29005,473,400
May 6, 20240.29000.29500.29000.29000.29008,252,200
May 3, 20240.29000.29000.28500.28500.28501,777,100
May 2, 20240.29000.29500.28500.29000.29005,390,600
Apr 30, 20240.29000.29500.28500.29000.290019,390,300
Apr 29, 20240.29000.29500.28500.29000.29009,605,600
Apr 26, 20240.29500.30000.29000.29500.29508,232,800
Apr 25, 20240.29500.32000.29000.29500.2950117,558,500
Apr 24, 20240.29000.29000.28500.28500.2850548,600
Apr 23, 20240.28500.29500.28500.29000.29008,050,300
Apr 22, 20240.28500.29000.28500.29000.29001,978,700
Apr 19, 20240.29000.29000.28500.29000.29003,343,100
Apr 18, 20240.28500.29500.28500.29000.29005,809,600
Apr 17, 20240.29000.29000.28500.29000.29001,238,000
Apr 16, 20240.28500.29000.28500.28500.28504,057,500
Apr 15, 20240.29500.29500.28500.29000.29004,896,100
Apr 12, 20240.29500.29500.29000.29500.29501,584,700
Apr 9, 20240.29000.29500.29000.29500.29502,184,200
Apr 8, 20240.29500.29500.29000.29000.2900436,500
Apr 5, 20240.30000.30000.29000.29500.29502,448,600
Apr 4, 20240.29500.30000.29500.29500.2950462,100
Apr 3, 20240.29500.30000.29000.29500.29505,497,100
Apr 2, 20240.30000.30000.29500.29500.29504,980,800
Apr 1, 20240.30000.30000.29500.29500.29501,355,200
Mar 29, 20240.30000.30000.29500.30000.3000829,700
Mar 27, 20240.30000.30500.29500.30000.300014,592,600
Mar 26, 20240.30000.30000.29500.30000.3000793,600
Mar 25, 20240.30000.30500.29500.29500.29508,281,900
Mar 22, 20240.30000.30500.29500.29500.29506,703,500
Mar 21, 20240.30000.30500.30000.30500.3050562,400
Mar 20, 20240.30000.30500.30000.30000.3000628,600
Mar 19, 20240.30000.30500.30000.30000.30007,177,700
Mar 18, 20240.29500.30000.29500.30000.30005,207,100
Mar 15, 20240.30000.30000.29500.30000.30005,174,500
Mar 14, 20240.29000.30000.29000.29500.29505,174,800
Mar 13, 20240.29500.30000.29000.29000.29004,345,300
Mar 12, 20240.29500.30000.29000.29500.29504,667,500
Mar 11, 20240.29500.30000.29500.29500.29501,391,200
Mar 8, 20240.29500.30000.29500.29500.29502,066,400
Mar 7, 20240.29500.30000.29500.29500.2950949,300
Mar 6, 20240.29500.29500.29000.29500.29507,385,600
Mar 5, 20240.29000.29500.28500.29500.295012,647,900
Mar 4, 20240.29000.29000.28500.29000.29003,360,800
Mar 1, 20240.29000.29000.28500.29000.29003,198,900
Feb 29, 20240.28500.29000.28000.29000.290013,924,700
Feb 28, 20240.29500.29500.29000.29000.29004,944,700
Feb 27, 20240.30000.30000.29500.29500.29504,348,500
Feb 26, 20240.30000.30000.29000.30000.300015,260,500
Feb 23, 20240.29000.30000.28500.30000.300013,867,600
Feb 22, 20240.30000.30000.29000.29000.290011,768,400
Feb 21, 20240.30000.30000.29000.29500.295010,515,000
Feb 20, 20240.30000.30500.29500.30000.30008,408,200
Feb 19, 20240.30000.30500.29500.30000.30008,590,400
Feb 16, 20240.30000.30500.29000.30000.300018,445,200
Feb 15, 20240.30500.31000.30000.30000.300010,300,200
Feb 14, 20240.30000.30500.30000.30000.30001,881,300
Feb 13, 20240.30500.31000.30000.30500.305015,631,200
Feb 9, 20240.30000.30500.30000.30000.30001,055,000
Feb 8, 20240.30000.30500.29500.30000.30006,996,800
Feb 7, 20240.30500.31000.30000.30000.30005,079,100
Feb 6, 20240.30500.31500.30000.30500.30509,687,200
Feb 5, 20240.30500.31500.30000.30500.305018,087,500
Feb 2, 20240.31000.31000.30000.30500.30508,559,500
Jan 31, 20240.31000.32000.30500.31000.310015,910,600
Jan 30, 20240.33000.33000.31000.31500.315018,379,700
Jan 29, 20240.33500.34000.32000.33000.330024,197,800
Jan 26, 20240.31000.35000.31000.33000.330064,927,800
Jan 24, 20240.30000.30500.29500.30500.30506,024,700
Jan 23, 20240.30000.31000.29500.30000.300028,165,600
Jan 22, 20240.28000.30000.28000.29500.295019,841,000
Jan 19, 20240.28000.28500.27500.28000.28003,075,300
Jan 18, 20240.28000.28500.27500.28000.28004,262,300
Jan 17, 20240.28000.28500.27500.28000.28005,904,800

Related Tickers

4219.KL Berjaya Land Berhad
0.3300
0.00%
 
7471.KL Eden Inc. Berhad
0.1750
0.00%
 
7036.KL Borneo Oil Berhad
0.0050
0.00%
 
5211.KL Sunway Berhad
4.2000
+2.44%
 
3034.KL Hap Seng Consolidated Berhad
3.3800
+0.60%
 
0068.KL Asdion Berhad
0.0300
+20.00%
 
3239.KL Berjaya Assets Berhad
0.2800
0.00%
 
7315.KL AHB Holdings Berhad
0.0350
0.00%
 
7181.KL ARB Berhad
0.0350
0.00%
 
0036.KL Key Alliance Group Berhad
0.0100
+100.00%