Kuala Lumpur - Delayed Quote MYR

Berjaya Food Berhad (5196.KL)

Compare
0.3800
-0.0100
(-2.56%)
As of 11:49:02 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20250.39000.39000.38000.38000.3800268,100
Jan 31, 20250.37000.39000.36500.39000.39001,562,300
Jan 28, 20250.37000.37000.36500.36500.3650614,400
Jan 27, 20250.39000.39000.37500.37500.3750760,400
Jan 24, 20250.39500.39500.38000.39000.39001,062,300
Jan 23, 20250.41000.41000.39000.39500.39502,280,600
Jan 22, 20250.41500.42000.39000.40500.40503,238,300
Jan 21, 20250.45500.45500.41500.41500.41505,660,100
Jan 20, 20250.40500.46000.40500.45500.45507,461,500
Jan 17, 20250.40000.40500.38500.40000.40002,267,000
Jan 16, 20250.36500.40500.36500.39500.39504,411,400
Jan 15, 20250.37000.37000.36500.36500.36501,534,500
Jan 14, 20250.36500.37000.35500.37000.37001,603,600
Jan 13, 20250.36000.37000.35500.36500.36501,645,400
Jan 10, 20250.35500.36000.34500.36000.36001,994,900
Jan 9, 20250.34500.35500.34000.35500.35501,742,300
Jan 8, 20250.35000.35000.34500.34500.34501,292,100
Jan 7, 20250.35000.36000.34000.36000.36002,222,900
Jan 6, 20250.35000.35000.34500.35000.3500560,000
Jan 3, 20250.34500.35500.34500.35000.35001,088,500
Jan 2, 20250.34500.35000.34500.34500.3450637,500
Dec 31, 20240.34500.35500.34000.34500.34501,992,900
Dec 30, 20240.35000.35000.34000.34000.34001,834,100
Dec 27, 20240.35000.36000.35000.35000.3500835,000
Dec 26, 20240.34500.35500.34000.35000.35001,122,400
Dec 24, 20240.35000.35000.34000.34500.3450880,600
Dec 23, 20240.34500.35000.34000.35000.3500426,700
Dec 20, 20240.35000.35500.34000.34000.34001,765,200
Dec 19, 20240.35500.36000.35000.35500.35501,032,400
Dec 18, 20240.35500.36000.35000.35500.35501,269,600
Dec 17, 20240.36500.36500.35000.35500.35501,534,800
Dec 16, 20240.36500.36500.35500.36000.3600932,800
Dec 13, 20240.36000.37000.36000.36500.3650737,700
Dec 12, 20240.36000.36500.35500.36000.36003,791,300
Dec 11, 20240.36000.36500.36000.36000.36001,064,500
Dec 10, 20240.35500.36000.35000.35500.35501,202,100
Dec 9, 20240.37500.38500.35500.35500.35506,689,000
Dec 6, 20240.38000.38500.37000.37500.37502,183,000
Dec 5, 20240.38500.38500.37500.38500.38501,048,300
Dec 4, 20240.37000.38500.36500.38500.38501,971,500
Dec 3, 20240.35500.37000.35500.37000.37001,691,100
Dec 2, 20240.35500.36500.35000.35500.35501,423,800
Nov 29, 20240.38500.39000.35500.35500.35506,373,600
Nov 28, 20240.39000.39000.38000.39000.3900872,400
Nov 27, 20240.38000.39500.37500.39000.39002,088,200
Nov 26, 20240.37500.38500.37000.38000.38001,884,900
Nov 25, 20240.37500.38500.37000.37500.37501,938,300
Nov 22, 20240.38000.38500.37000.38000.38002,257,500
Nov 21, 20240.36000.38500.35500.38000.38004,261,300
Nov 20, 20240.35000.36000.34000.36000.36007,925,000
Nov 19, 20240.34500.35000.33500.35000.35008,494,200
Nov 18, 20240.36500.37000.34500.34500.34509,148,800
Nov 15, 20240.40500.40500.35500.37500.375010,729,700
Nov 14, 20240.43000.43500.41000.41000.41005,944,200
Nov 13, 20240.49000.49000.44000.44000.44005,068,600
Nov 12, 20240.50000.50000.46500.50000.50006,665,200
Nov 11, 20240.52000.52500.49500.50000.50006,917,000
Nov 8, 20240.51000.53000.50000.53000.53005,875,500
Nov 7, 20240.52500.52500.49000.51000.51009,690,500
Nov 6, 20240.52000.52500.51500.52500.52504,590,600
Nov 5, 20240.50500.52000.49500.52000.52003,462,400
Nov 4, 20240.48500.50500.47500.50500.505012,292,700
Nov 1, 20240.44000.48500.43000.48500.48506,023,200
Oct 30, 20240.41500.44000.41000.44000.44003,464,200
Oct 29, 20240.42000.42000.40000.41500.41503,045,500
Oct 28, 20240.42000.42500.40500.42000.42003,414,200
Oct 25, 20240.43500.43500.42000.42000.42002,010,800
Oct 24, 20240.43500.43500.41000.43500.43502,583,200
Oct 23, 20240.43500.44000.43000.43500.4350354,000
Oct 22, 20240.43500.44500.43000.43500.4350669,600
Oct 21, 20240.43500.44000.43500.44000.4400259,600
Oct 18, 20240.44500.44500.43000.44000.4400823,800
Oct 17, 20240.43500.44000.43000.44000.4400809,300
Oct 16, 20240.43000.43500.42500.43500.4350333,500
Oct 15, 20240.44500.44500.41500.43500.43501,659,500
Oct 14, 20240.45000.45000.44000.44500.44501,442,500
Oct 11, 20240.45000.45000.44000.45000.4500756,900
Oct 10, 20240.44000.45000.43500.45000.45001,674,000
Oct 9, 20240.44000.44000.43000.44000.4400905,100
Oct 8, 20240.44000.44500.43000.44000.4400954,900
Oct 7, 20240.43500.44000.43000.44000.4400889,500
Oct 4, 20240.44500.44500.42000.44000.44001,630,700
Oct 3, 20240.44500.44500.42000.44500.44502,375,600
Oct 2, 20240.42500.45000.42500.44000.44002,941,500
Oct 1, 20240.38500.43500.38500.42500.42504,047,700
Sep 30, 20240.38500.39000.37500.39000.39001,676,300
Sep 27, 20240.37000.38500.37000.38500.38503,629,700
Sep 26, 20240.36000.38000.36000.37000.37002,795,200
Sep 25, 20240.36000.36500.35500.36500.36502,525,700
Sep 24, 20240.35000.36000.35000.36000.36001,895,600
Sep 23, 20240.35000.35500.33500.35500.35504,763,700
Sep 20, 20240.36000.36500.34000.35000.35008,238,800
Sep 19, 20240.38500.38500.36000.36000.36008,086,300
Sep 18, 20240.37500.39000.34000.39000.39006,775,000
Sep 17, 20240.38000.38000.36000.36500.36503,340,300
Sep 13, 20240.42000.42000.37000.37500.37507,987,900
Sep 12, 20240.38000.43000.38000.40500.405012,306,500
Sep 11, 20240.39500.39500.37500.39000.39001,512,800
Sep 10, 20240.40500.40500.39500.39500.3950436,500
Sep 9, 20240.40500.41000.40000.40000.4000525,800
Sep 6, 20240.41500.41500.40000.40500.4050703,500
Sep 5, 20240.40500.41500.40000.40500.4050757,500
Sep 4, 20240.41000.44000.40000.40500.40502,377,900
Sep 3, 20240.41000.42000.41000.41000.41001,265,000
Sep 2, 20240.41000.41500.40500.41000.41001,352,000
Aug 30, 20240.40000.42000.40000.40500.40501,912,900
Aug 29, 20240.44000.44000.41500.42500.42501,730,500
Aug 28, 20240.50000.50000.43000.44000.44007,651,000
Aug 27, 20240.52000.52000.50500.50500.5050462,000
Aug 26, 20240.51000.52000.51000.52000.5200189,700
Aug 23, 20240.52000.53000.51000.51000.5100820,700
Aug 22, 20240.52000.53000.51500.52000.5200614,900
Aug 21, 20240.50500.53000.49500.52000.52002,048,000
Aug 20, 20240.51000.52000.49500.50500.5050925,500
Aug 19, 20240.51500.52000.51000.51000.5100361,600
Aug 16, 20240.51500.52500.51500.51500.5150197,000
Aug 15, 20240.52000.52500.51500.51500.5150169,200
Aug 14, 20240.53000.53500.51000.52500.5250815,100
Aug 13, 20240.52000.52000.51000.51500.5150415,700
Aug 12, 20240.52000.54000.51500.52000.5200163,900
Aug 9, 20240.52000.52500.51500.52000.5200186,100
Aug 8, 20240.51000.52500.50500.52000.5200408,800
Aug 7, 20240.52500.53000.51000.51000.5100516,500
Aug 6, 20240.51000.52500.50000.52500.52501,774,100
Aug 5, 20240.52000.52500.48500.51000.51002,915,200
Aug 2, 20240.54500.54500.52500.52500.52502,828,000
Aug 1, 20240.54000.55000.54000.54500.5450284,500
Jul 31, 20240.54000.54500.53500.54000.5400402,800
Jul 30, 20240.55000.55500.54000.54000.5400766,700
Jul 29, 20240.55000.55000.54500.54500.5450287,400
Jul 26, 20240.54500.54500.54000.54500.5450180,400
Jul 25, 20240.54000.54500.54000.54000.5400802,500
Jul 24, 20240.55000.55000.54000.54500.5450703,800
Jul 23, 20240.55500.56000.55000.55000.5500216,000
Jul 22, 20240.57000.57000.55000.55000.5500864,700
Jul 19, 20240.56000.57000.56000.56500.5650195,900
Jul 18, 20240.56500.57500.56500.57000.5700586,400
Jul 17, 20240.56000.57500.56000.56500.5650969,700
Jul 16, 20240.57500.58000.56000.56000.5600594,800
Jul 15, 20240.57500.58000.55500.58000.58001,740,900
Jul 12, 20240.54000.57000.54000.57000.57001,961,900
Jul 11, 20240.54000.54500.53500.54000.5400408,600
Jul 10, 20240.54000.54000.53500.54000.5400795,900
Jul 9, 20240.54000.54500.53500.53500.5350355,800
Jul 5, 20240.54500.54500.54000.54000.54001,092,100
Jul 4, 20240.54500.55000.54000.55000.5500530,800
Jul 3, 20240.55000.55000.54000.54500.5450574,100
Jul 2, 20240.55000.55000.54500.55000.5500494,500
Jul 1, 20240.54000.55000.54000.54500.5450262,500
Jun 28, 20240.53500.54000.53000.54000.5400656,000
Jun 27, 20240.54000.54000.53000.54000.54001,067,600
Jun 26, 20240.54500.54500.53000.54000.5400621,900
Jun 25, 20240.54000.54500.53500.54500.54501,295,000
Jun 24, 20240.54500.54500.54000.54000.54001,064,000
Jun 21, 20240.55000.55500.54000.54500.54501,933,800
Jun 20, 20240.56000.56000.55000.55000.55001,246,300
Jun 19, 20240.57000.57500.55500.55500.55501,295,000
Jun 18, 20240.57500.57500.56000.57000.5700997,300
Jun 14, 20240.58000.58000.57000.57500.57501,365,200
Jun 13, 20240.58500.58500.57500.58000.58001,225,400
Jun 12, 20240.60500.60500.58000.58500.58501,371,000
Jun 11, 20240.57000.60000.56500.59500.59502,529,800
Jun 10, 20240.56000.57000.55500.56500.5650595,800
Jun 7, 20240.55500.56500.55500.55500.55501,361,000
Jun 6, 20240.56000.56500.55500.55500.5550487,400
Jun 5, 20240.57000.57000.55500.55500.55502,268,400
Jun 4, 20240.58000.59000.57000.57000.57001,203,000
May 31, 20240.57000.58500.57000.58000.5800273,000
May 30, 20240.56500.58000.56500.57000.5700477,800
May 29, 20240.58000.58000.57000.57000.57001,654,500
May 28, 20240.58000.58500.58000.58000.5800655,700
May 27, 20240.60000.60000.58000.58500.58502,563,900
May 24, 20240.59500.62000.59500.60000.60001,682,200
May 23, 20240.61000.62000.60000.60500.60502,088,500
May 21, 20240.62500.63000.61500.61500.61501,619,600
May 20, 20240.62000.63000.62000.62500.6250630,000
May 17, 20240.63500.63500.62000.62500.62501,396,500
May 16, 20240.65500.65500.63500.63500.63502,182,400
May 15, 20240.67000.67000.65500.65500.65502,153,500
May 14, 20240.68000.68000.67000.67000.67002,077,900
May 13, 20240.68000.68500.67500.68000.68001,216,400
May 10, 20240.67000.68000.66000.68000.68004,632,800
May 9, 20240.67000.67500.66500.67000.67002,018,300
May 8, 20240.66000.67000.66000.67000.67001,715,300
May 7, 20240.66000.67000.64500.67000.67006,245,000
May 6, 20240.66500.67000.65500.66000.66005,177,900
May 3, 20240.67500.67500.66000.67000.67004,442,100
May 2, 20240.67000.68000.66500.67500.67502,177,100
Apr 30, 20240.67500.68000.66000.68000.68007,613,900
Apr 29, 20240.67500.68500.67000.67500.67504,296,100
Apr 26, 20240.68000.68000.67000.68000.68003,010,400
Apr 25, 20240.67000.68000.67000.68000.68003,555,300
Apr 24, 20240.68000.68500.67500.68000.68003,591,500
Apr 23, 20240.67500.68500.67000.68500.68503,724,800
Apr 22, 20240.68500.69000.66500.68500.68504,395,800
Apr 19, 20240.70000.70000.67500.69000.69009,316,800
Apr 18, 20240.67500.70000.67000.70000.70006,926,600
Apr 17, 20240.68000.68000.66500.68000.68003,141,400
Apr 16, 20240.67500.68500.64500.68000.680013,143,800
Apr 15, 20240.64000.67500.63500.67500.675013,513,300
Apr 12, 20240.63500.65000.62000.65000.65008,767,300
Apr 9, 20240.61000.66500.60000.63500.635029,833,300
Apr 8, 20240.62000.62000.61000.62000.62001,813,600
Apr 5, 20240.60000.62000.59500.62000.62007,090,700
Apr 4, 20240.60500.60500.59000.60000.60002,290,100
Apr 3, 20240.60000.60500.59000.60500.60502,370,800
Apr 2, 20240.61000.61000.59000.60500.60502,215,500
Apr 1, 20240.59000.61500.58500.61000.61007,752,800
Mar 29, 20240.58500.59500.58000.59000.59002,570,800
Mar 27, 20240.58000.59000.57000.59000.59003,158,400
Mar 26, 20240.55500.59000.55500.58000.58009,986,200
Mar 25, 20240.55000.55500.54000.55500.55502,410,000
Mar 22, 20240.54000.55000.53500.55000.55001,030,400
Mar 21, 20240.54000.54500.53000.54000.54001,792,700
Mar 20, 20240.54500.55000.54000.54000.54003,900,600
Mar 19, 20240.55000.55500.54500.55000.5500925,400
Mar 18, 20240.55500.56000.55000.55500.5550815,400
Mar 15, 20240.55000.55500.54500.55500.5550547,400
Mar 14, 20240.55000.55500.55000.55500.5550344,700
Mar 13, 20240.54500.55500.54500.55000.5500487,300
Mar 12, 20240.55000.55000.54500.55000.5500593,000
Mar 11, 20240.56000.56000.54000.55000.55001,397,800
Mar 8, 20240.56000.56000.55000.56000.5600585,400
Mar 7, 20240.56000.56500.55000.55500.55502,744,200
Mar 6, 20240.53500.56500.53500.56500.56505,881,900
Mar 5, 20240.55000.55000.53500.53500.53502,007,200
Mar 4, 20240.52500.55000.52500.54500.54504,080,000
Mar 1, 20240.52500.53000.52000.52500.52501,153,900
Feb 29, 20240.53000.53500.52000.52500.52502,888,000
Feb 28, 20240.54000.54500.53000.53000.53004,570,300
Feb 27, 20240.55000.55000.53500.54000.54005,242,000
Feb 26, 20240.56000.56000.54500.55000.55003,144,900
Feb 23, 20240.55500.56500.54000.56000.560016,669,600
Feb 22, 20240.55000.57000.53000.57000.570018,168,600
Feb 21, 20240.58500.58500.57000.57000.57002,315,800
Feb 20, 20240.58000.58500.57500.58500.58501,903,600
Feb 19, 20240.57000.58500.57000.58000.58003,316,800
Feb 16, 20240.56000.57000.56000.56500.56501,390,400
Feb 15, 20240.55500.58000.55000.56000.56007,005,800
Feb 14, 20240.56000.56500.55500.55500.55503,325,800
Feb 13, 20240.56500.57000.55500.56500.56505,166,400
Feb 9, 20240.56000.57000.55500.56500.5650775,100
Feb 8, 20240.56000.56000.55000.56000.56002,858,300
Feb 7, 20240.56000.56500.55500.56500.5650889,500
Feb 6, 20240.56000.56500.55000.56000.56001,784,700
Feb 5, 20240.55000.56000.54000.56000.56005,101,800