Berjaya Food Berhad (KLSE:BJFOOD)
Malaysia
· Delayed Price · Currency is MYR 0.2450
-0.0050 (-2.00%)
At close: Dec 5, 2025
Berjaya Food Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 200 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 10,500 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,400 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 226,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 30,300 |
| Nov 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 337,500 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 66,900 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 717,300 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 165,100 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 7,281,000 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 878,200 |
| Nov 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 688,300 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 17,400 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 116,500 |
| Nov 17, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 71,500 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 99,400 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 83,200 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 98,400 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 178,400 |
| Nov 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 89,500 |
| Nov 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 378,400 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 34,300 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 93,700 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 255,800 |
| Nov 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 74,900 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 77,200 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 286,900 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 1,140,700 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 396,300 |
| Oct 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 154,100 |
| Oct 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 92,200 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 475,800 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,138,300 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 891,200 |
| Oct 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -13.11% | 2,183,700 |
| Oct 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 832,500 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 465,100 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 597,200 |
| Oct 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 128,400 |
| Oct 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 738,600 |
| Oct 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 168,600 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 420,200 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 175,200 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 21,600 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 41,700 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 252,800 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 394,700 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 241,700 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 256,300 |
| Sep 26, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 394,600 |