Australia markets closed

Berjaya Assets Berhad (3239.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.31000.0000 (0.00%)
At close: 04:10PM MYT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20240.31000.31000.30000.31000.3100229,900
19 June 20240.31500.31500.31000.31000.3100465,000
18 June 20240.32500.32500.31500.31500.315060,100
14 June 20240.31500.33000.31000.33000.3300512,200
13 June 20240.31500.31500.31500.31500.3150127,100
12 June 20240.31000.31500.30500.30500.3050222,600
11 June 20240.30500.31000.30000.30500.3050720,200
10 June 20240.30500.31000.30500.30500.3050186,400
07 June 20240.30500.30500.30500.30500.3050200
06 June 20240.31000.31000.31000.31000.310020,000
05 June 20240.31000.32000.31000.31000.310058,700
04 June 20240.31500.31500.30500.30500.305037,300
31 May 20240.32000.32000.30000.30000.30003,200
30 May 20240.30500.32000.30500.32000.32001,200
29 May 20240.30000.30500.30000.30500.305030,100
28 May 20240.30500.30500.30000.30000.300070,000
27 May 20240.31000.31000.30500.30500.3050114,000
24 May 20240.32500.32500.31000.31000.310074,100
23 May 20240.33000.33000.32000.32500.325076,000
21 May 20240.33000.33500.33000.33000.3300217,300
20 May 20240.32000.33000.32000.33000.3300533,100
17 May 20240.31000.32000.31000.32000.3200444,500
16 May 20240.31000.31000.30500.31000.3100168,400
15 May 20240.30500.30500.30000.30500.3050273,100
14 May 20240.30500.30500.30500.30500.305010,000
13 May 20240.31000.31000.30500.30500.305057,000
10 May 20240.31000.31000.30000.30500.3050170,100
09 May 20240.30500.30500.30500.30500.3050132,300
08 May 20240.31000.31000.30500.30500.305085,300
07 May 20240.31500.31500.31000.31000.3100233,300
06 May 20240.31000.31000.31000.31000.310010,000
03 May 20240.31000.31500.31000.31000.310036,000
02 May 20240.32000.32000.30500.31000.3100137,000
30 Apr 20240.30500.33000.30500.33000.3300135,000
29 Apr 20240.30500.30500.30500.30500.3050-
26 Apr 20240.30500.31000.30500.30500.3050120,000
25 Apr 20240.31000.32000.31000.31500.3150405,300
24 Apr 20240.30000.30500.30000.30500.3050136,400
23 Apr 20240.30000.30000.30000.30000.3000-
22 Apr 20240.30000.30000.30000.30000.30005,300
19 Apr 20240.30000.31000.29500.31000.3100226,000
18 Apr 20240.31000.31000.31000.31000.31005,300
17 Apr 20240.30500.30500.30000.30000.3000900,000
16 Apr 20240.30000.31500.30000.31500.3150151,200
15 Apr 20240.31000.31000.30500.30500.305074,800
12 Apr 20240.31000.32500.31000.31500.315047,300
09 Apr 20240.30500.33000.30000.33000.3300127,000
08 Apr 20240.30000.30000.30000.30000.300020,000
05 Apr 20240.30000.30000.30000.30000.3000-
04 Apr 20240.30000.30000.30000.30000.300010,000
03 Apr 20240.31500.31500.31000.31000.310040,000
02 Apr 20240.32000.32500.32000.32000.3200175,500
01 Apr 20240.32000.32500.32000.32500.32504,800
29 Mar 20240.33000.33000.32500.32500.3250135,100
27 Mar 20240.33000.33000.32500.32500.3250129,000
26 Mar 20240.32500.33500.32500.32500.3250266,800
25 Mar 20240.34000.34000.32500.32500.325084,000
22 Mar 20240.34500.34500.33000.33000.330049,000
21 Mar 20240.33000.34500.33000.34500.345061,200
20 Mar 20240.34000.34000.33500.33500.3350149,000
19 Mar 20240.34000.34500.34000.34000.3400163,900
18 Mar 20240.34000.34000.33500.34000.3400121,800
15 Mar 20240.33500.34000.33500.33500.335054,000
14 Mar 20240.32500.34500.32500.33500.3350158,100
13 Mar 20240.32000.33500.32000.32000.3200155,000
12 Mar 20240.32000.32000.31500.31500.315029,800
11 Mar 20240.32000.32000.31500.32000.3200108,500
08 Mar 20240.32000.32000.32000.32000.32001,000
07 Mar 20240.31500.33500.31500.32000.320021,100
06 Mar 20240.31500.32000.31000.31000.310023,800
05 Mar 20240.32500.32500.31500.31500.315061,800
04 Mar 20240.31000.32000.31000.32000.3200269,000
01 Mar 20240.32500.32500.31000.31500.3150133,400
29 Feb 20240.34000.34000.32000.32000.3200260,600
28 Feb 20240.35000.35000.33000.34000.3400338,200
27 Feb 20240.36000.36000.34500.35000.350093,700
26 Feb 20240.36000.36000.35500.36000.3600292,900
23 Feb 20240.36500.36500.35500.36000.360072,700
22 Feb 20240.36500.36500.35000.36500.3650210,400
21 Feb 20240.37000.38000.36000.36000.3600206,000
20 Feb 20240.36500.37500.36500.37000.37006,300
19 Feb 20240.38000.38000.36500.36500.365092,300
16 Feb 20240.37000.37500.36500.37500.3750326,300
15 Feb 20240.37500.37500.37000.37000.3700340,100
14 Feb 20240.38000.38000.37000.37500.3750192,100
13 Feb 20240.37000.38000.37000.38000.3800284,700
09 Feb 20240.37000.37000.36000.36500.3650181,400
08 Feb 20240.36000.37500.34000.37000.3700574,600
07 Feb 20240.37500.37500.36000.36000.3600242,000
06 Feb 20240.37000.37500.36000.37500.3750632,800
05 Feb 20240.38000.38000.36500.37500.3750537,200
02 Feb 20240.41000.41000.37500.38000.38001,126,200
31 Jan 20240.44500.44500.40500.41000.41001,813,800
30 Jan 20240.44500.44500.42500.44000.44001,255,700
29 Jan 20240.45500.46000.44000.44000.44002,098,900
26 Jan 20240.42000.44500.42000.44000.44003,051,700
24 Jan 20240.41000.41500.40000.41500.4150923,800
23 Jan 20240.39500.41500.39500.41000.41002,123,500
22 Jan 20240.36000.39500.36000.39500.39502,110,600
19 Jan 20240.35000.36500.35000.35500.3550309,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...