Yahoo

Mail

Singapore markets closed

Straits Times Index
3,410.81
-29.07(-0.85%)
Nikkei
40,912.37
-1.28(-0.00%)
Hang Seng
17,799.61
-228.67(-1.27%)
FTSE 100
8,203.93
-37.33(-0.45%)
Bitcoin USD
56,588.32
+1,391.15(+2.52%)
CMC Crypto 200
1,179.66
-29.03(-2.40%)

Berjaya Corporation Berhad (3395.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3250

+0.0050

(+1.56%)

At close: 04:50PM MYT

Time period:

06 Jul 2023 - 06 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	0.3150	0.3250	0.3150	0.3250	0.3250	7,697,400
04 Jul 2024	-	-	-	-	-	-
03 Jul 2024	0.3100	0.3200	0.3100	0.3150	0.3150	13,829,200
02 Jul 2024	0.3200	0.3250	0.3100	0.3100	0.3100	22,343,500
01 Jul 2024	0.3100	0.3250	0.3100	0.3200	0.3200	23,771,400
28 Jun 2024	0.3100	0.3150	0.3050	0.3100	0.3100	8,354,000
27 Jun 2024	0.3050	0.3100	0.3050	0.3100	0.3100	2,189,800
26 Jun 2024	0.3100	0.3100	0.3050	0.3100	0.3100	4,313,500
25 Jun 2024	0.3050	0.3100	0.3050	0.3100	0.3100	3,151,700
24 Jun 2024	0.3100	0.3100	0.3050	0.3100	0.3100	7,855,800
21 Jun 2024	0.3100	0.3100	0.3050	0.3100	0.3100	15,998,400
20 Jun 2024	0.3100	0.3150	0.3050	0.3100	0.3100	4,414,000
19 Jun 2024	0.3100	0.3150	0.3050	0.3100	0.3100	16,191,600
18 Jun 2024	0.3050	0.3100	0.3050	0.3050	0.3050	6,166,700
14 Jun 2024	0.3150	0.3150	0.3000	0.3050	0.3050	25,575,300
13 Jun 2024	0.3000	0.3200	0.3000	0.3150	0.3150	32,469,900
12 Jun 2024	0.3050	0.3100	0.3000	0.3050	0.3050	8,885,700
11 Jun 2024	0.3050	0.3100	0.3000	0.3050	0.3050	14,317,000
10 Jun 2024	0.3000	0.3050	0.3000	0.3050	0.3050	1,925,300
07 Jun 2024	0.3000	0.3050	0.2950	0.3000	0.3000	6,256,600
06 Jun 2024	0.3000	0.3000	0.2950	0.3000	0.3000	3,127,400
05 Jun 2024	0.3050	0.3050	0.2950	0.3000	0.3000	6,958,100
04 Jun 2024	0.3050	0.3100	0.2950	0.3000	0.3000	39,466,900
31 May 2024	0.2900	0.2950	0.2900	0.2900	0.2900	6,015,900
30 May 2024	0.2900	0.2950	0.2900	0.2950	0.2950	5,609,600
29 May 2024	0.2900	0.2950	0.2850	0.2950	0.2950	3,028,600
28 May 2024	0.2900	0.2950	0.2850	0.2900	0.2900	1,463,100
27 May 2024	0.2900	0.2950	0.2900	0.2900	0.2900	2,267,900
24 May 2024	0.2900	0.2950	0.2850	0.2900	0.2900	2,831,500
23 May 2024	0.2900	0.2950	0.2900	0.2900	0.2900	3,626,500
21 May 2024	0.2900	0.2950	0.2900	0.2900	0.2900	4,216,100
20 May 2024	0.2900	0.2950	0.2900	0.2950	0.2950	1,682,800
17 May 2024	0.2900	0.2950	0.2850	0.2900	0.2900	8,795,200
16 May 2024	0.2900	0.2950	0.2850	0.2900	0.2900	6,318,100
15 May 2024	0.2850	0.2900	0.2850	0.2850	0.2850	4,052,300
14 May 2024	0.2850	0.2900	0.2850	0.2850	0.2850	3,028,900
13 May 2024	0.2900	0.2900	0.2850	0.2850	0.2850	2,450,000
10 May 2024	0.2850	0.2900	0.2850	0.2900	0.2900	2,679,400
09 May 2024	0.2900	0.2900	0.2850	0.2850	0.2850	4,202,500
08 May 2024	0.2900	0.2900	0.2850	0.2900	0.2900	2,498,700
07 May 2024	0.2900	0.2950	0.2850	0.2900	0.2900	5,473,400
06 May 2024	0.2900	0.2950	0.2900	0.2900	0.2900	8,252,200
03 May 2024	0.2900	0.2900	0.2850	0.2850	0.2850	1,777,100
02 May 2024	0.2900	0.2950	0.2850	0.2900	0.2900	5,390,600
30 Apr 2024	0.2900	0.2950	0.2850	0.2900	0.2900	19,390,300
29 Apr 2024	0.2900	0.2950	0.2850	0.2900	0.2900	9,605,600
26 Apr 2024	0.2950	0.3000	0.2900	0.2950	0.2950	8,232,800
25 Apr 2024	0.2950	0.3200	0.2900	0.2950	0.2950	117,558,500
24 Apr 2024	0.2900	0.2900	0.2850	0.2850	0.2850	548,600
23 Apr 2024	0.2850	0.2950	0.2850	0.2900	0.2900	8,050,300
22 Apr 2024	0.2850	0.2900	0.2850	0.2900	0.2900	1,978,700
19 Apr 2024	0.2900	0.2900	0.2850	0.2900	0.2900	3,343,100
18 Apr 2024	0.2850	0.2950	0.2850	0.2900	0.2900	5,809,600
17 Apr 2024	0.2900	0.2900	0.2850	0.2900	0.2900	1,238,000
16 Apr 2024	0.2850	0.2900	0.2850	0.2850	0.2850	4,057,500
15 Apr 2024	0.2950	0.2950	0.2850	0.2900	0.2900	4,896,100
12 Apr 2024	0.2950	0.2950	0.2900	0.2950	0.2950	1,584,700
09 Apr 2024	0.2900	0.2950	0.2900	0.2950	0.2950	2,184,200
08 Apr 2024	0.2950	0.2950	0.2900	0.2900	0.2900	436,500
05 Apr 2024	0.3000	0.3000	0.2900	0.2950	0.2950	2,448,600
04 Apr 2024	0.2950	0.3000	0.2950	0.2950	0.2950	462,100
03 Apr 2024	0.2950	0.3000	0.2900	0.2950	0.2950	5,497,100
02 Apr 2024	0.3000	0.3000	0.2950	0.2950	0.2950	4,980,800
01 Apr 2024	0.3000	0.3000	0.2950	0.2950	0.2950	1,355,200
29 Mar 2024	0.3000	0.3000	0.2950	0.3000	0.3000	829,700
27 Mar 2024	0.3000	0.3050	0.2950	0.3000	0.3000	14,592,600
26 Mar 2024	0.3000	0.3000	0.2950	0.3000	0.3000	793,600
25 Mar 2024	0.3000	0.3050	0.2950	0.2950	0.2950	8,281,900
22 Mar 2024	0.3000	0.3050	0.2950	0.2950	0.2950	6,703,500
21 Mar 2024	0.3000	0.3050	0.3000	0.3050	0.3050	562,400
20 Mar 2024	0.3000	0.3050	0.3000	0.3000	0.3000	628,600
19 Mar 2024	0.3000	0.3050	0.3000	0.3000	0.3000	7,177,700
18 Mar 2024	0.2950	0.3000	0.2950	0.3000	0.3000	5,207,100
15 Mar 2024	0.3000	0.3000	0.2950	0.3000	0.3000	5,174,500
14 Mar 2024	0.2900	0.3000	0.2900	0.2950	0.2950	5,174,800
13 Mar 2024	0.2950	0.3000	0.2900	0.2900	0.2900	4,345,300
12 Mar 2024	0.2950	0.3000	0.2900	0.2950	0.2950	4,667,500
11 Mar 2024	0.2950	0.3000	0.2950	0.2950	0.2950	1,391,200
08 Mar 2024	0.2950	0.3000	0.2950	0.2950	0.2950	2,066,400
07 Mar 2024	0.2950	0.3000	0.2950	0.2950	0.2950	949,300
06 Mar 2024	0.2950	0.2950	0.2900	0.2950	0.2950	7,385,600
05 Mar 2024	0.2900	0.2950	0.2850	0.2950	0.2950	12,647,900
04 Mar 2024	0.2900	0.2900	0.2850	0.2900	0.2900	3,360,800
01 Mar 2024	0.2900	0.2900	0.2850	0.2900	0.2900	3,198,900
29 Feb 2024	0.2850	0.2900	0.2800	0.2900	0.2900	13,924,700
28 Feb 2024	0.2950	0.2950	0.2900	0.2900	0.2900	4,944,700
27 Feb 2024	0.3000	0.3000	0.2950	0.2950	0.2950	4,348,500
26 Feb 2024	0.3000	0.3000	0.2900	0.3000	0.3000	15,260,500
23 Feb 2024	0.2900	0.3000	0.2850	0.3000	0.3000	13,867,600
22 Feb 2024	0.3000	0.3000	0.2900	0.2900	0.2900	11,768,400
21 Feb 2024	0.3000	0.3000	0.2900	0.2950	0.2950	10,515,000
20 Feb 2024	0.3000	0.3050	0.2950	0.3000	0.3000	8,408,200
19 Feb 2024	0.3000	0.3050	0.2950	0.3000	0.3000	8,590,400
16 Feb 2024	0.3000	0.3050	0.2900	0.3000	0.3000	18,445,200
15 Feb 2024	0.3050	0.3100	0.3000	0.3000	0.3000	10,300,200
14 Feb 2024	0.3000	0.3050	0.3000	0.3000	0.3000	1,881,300
13 Feb 2024	0.3050	0.3100	0.3000	0.3050	0.3050	15,631,200
09 Feb 2024	0.3000	0.3050	0.3000	0.3000	0.3000	1,055,000
08 Feb 2024	0.3000	0.3050	0.2950	0.3000	0.3000	6,996,800
07 Feb 2024	0.3050	0.3100	0.3000	0.3000	0.3000	5,079,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.81-29.07(-0.85%)

Nikkei40,912.37-1.28(-0.00%)

Hang Seng17,799.61-228.67(-1.27%)

FTSE 1008,203.93-37.33(-0.45%)

Bitcoin USD56,588.32+1,391.15(+2.52%)

CMC Crypto 2001,179.66-29.03(-2.40%)

Berjaya Corporation Berhad (3395.KL)

Straits Times Index
3,410.81
-29.07(-0.85%)

Nikkei
40,912.37
-1.28(-0.00%)

Hang Seng
17,799.61
-228.67(-1.27%)

FTSE 100
8,203.93
-37.33(-0.45%)

Bitcoin USD
56,588.32
+1,391.15(+2.52%)

CMC Crypto 200
1,179.66
-29.03(-2.40%)