Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 14 mins

S&P Futures
4,019.75
+12.50(+0.31%)
Dow Futures
32,753.00
+122.00(+0.37%)
Nasdaq Futures
12,821.75
+33.25(+0.26%)
Russell 2000 Futures
1,776.70
+9.40(+0.53%)
Crude Oil
72.91
+0.10(+0.14%)
Gold
1,956.60
+2.80(+0.14%)

Advertisement

Berjaya Corporation Berhad (3395.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.3000

0.0000

(0.00%)

As of 02:50PM MYT. Market open.

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	0.3000	0.3000	0.2950	0.3000	0.3000	536,400
Mar 27, 2023	0.3000	0.3000	0.2950	0.3000	0.3000	6,852,300
Mar 24, 2023	0.3050	0.3050	0.2950	0.3000	0.3000	14,738,200
Mar 23, 2023	0.3050	0.3050	0.3000	0.3050	0.3050	3,117,400
Mar 22, 2023	0.3000	0.3050	0.3000	0.3050	0.3050	2,310,000
Mar 21, 2023	0.3000	0.3050	0.3000	0.3050	0.3050	3,229,200
Mar 20, 2023	0.3050	0.3050	0.3000	0.3050	0.3050	2,192,900
Mar 17, 2023	0.3050	0.3100	0.3000	0.3100	0.3100	13,066,200
Mar 16, 2023	0.3100	0.3100	0.3000	0.3050	0.3050	6,057,900
Mar 15, 2023	0.3050	0.3100	0.3000	0.3100	0.3100	9,616,600
Mar 14, 2023	0.3050	0.3050	0.2950	0.2950	0.2950	10,723,800
Mar 13, 2023	0.3050	0.3100	0.2950	0.3000	0.3000	18,554,900
Mar 10, 2023	0.3050	0.3100	0.3050	0.3100	0.3100	3,835,400
Mar 09, 2023	0.3100	0.3100	0.3050	0.3100	0.3100	5,336,100
Mar 08, 2023	0.3200	0.3200	0.3050	0.3100	0.3100	10,838,400
Mar 07, 2023	0.3200	0.3250	0.3150	0.3200	0.3200	13,423,200
Mar 06, 2023	0.3200	0.3250	0.3150	0.3200	0.3200	7,988,900
Mar 03, 2023	0.3200	0.3200	0.3150	0.3200	0.3200	5,377,000
Mar 02, 2023	0.3150	0.3200	0.3100	0.3200	0.3200	4,965,600
Mar 01, 2023	0.3050	0.3150	0.3000	0.3150	0.3150	6,697,700
Feb 28, 2023	0.3100	0.3100	0.3000	0.3100	0.3100	10,163,400
Feb 27, 2023	0.3100	0.3100	0.3050	0.3100	0.3100	6,833,900
Feb 24, 2023	0.3100	0.3150	0.3050	0.3100	0.3100	4,067,400
Feb 23, 2023	0.3150	0.3200	0.3100	0.3100	0.3100	7,320,900
Feb 22, 2023	0.3150	0.3250	0.3100	0.3150	0.3150	5,465,100
Feb 21, 2023	0.3150	0.3250	0.3100	0.3150	0.3150	9,300,300
Feb 20, 2023	0.3050	0.3200	0.3050	0.3200	0.3200	9,238,200
Feb 17, 2023	0.3050	0.3100	0.3050	0.3050	0.3050	8,242,100
Feb 16, 2023	0.3100	0.3100	0.3050	0.3100	0.3100	3,045,900
Feb 15, 2023	0.3100	0.3100	0.3050	0.3100	0.3100	2,371,800
Feb 14, 2023	0.3100	0.3100	0.3000	0.3100	0.3100	4,801,800
Feb 13, 2023	0.3150	0.3150	0.3050	0.3100	0.3100	8,921,500
Feb 10, 2023	0.3000	0.3200	0.2950	0.3150	0.3150	25,491,400
Feb 09, 2023	0.2950	0.3050	0.2900	0.3050	0.3050	10,104,900
Feb 08, 2023	0.3050	0.3100	0.3000	0.3000	0.3000	9,245,300
Feb 07, 2023	0.3050	0.3100	0.2950	0.3050	0.3050	13,499,000
Feb 03, 2023	0.3100	0.3150	0.3050	0.3050	0.3050	9,442,000
Feb 02, 2023	0.3250	0.3250	0.3000	0.3150	0.3150	17,820,400
Jan 31, 2023	0.3400	0.3400	0.3250	0.3250	0.3250	18,555,100
Jan 30, 2023	0.3450	0.3500	0.3450	0.3450	0.3450	5,092,000
Jan 27, 2023	0.3400	0.3500	0.3400	0.3450	0.3450	7,355,700
Jan 26, 2023	0.3450	0.3500	0.3400	0.3400	0.3400	6,905,500
Jan 25, 2023	0.3350	0.3450	0.3350	0.3400	0.3400	7,832,600
Jan 20, 2023	0.3300	0.3350	0.3300	0.3350	0.3350	11,233,900
Jan 19, 2023	0.3350	0.3400	0.3300	0.3300	0.3300	3,574,500
Jan 18, 2023	0.3350	0.3450	0.3350	0.3350	0.3350	14,640,800
Jan 17, 2023	0.3300	0.3400	0.3250	0.3350	0.3350	7,471,600
Jan 16, 2023	0.3300	0.3350	0.3200	0.3300	0.3300	10,850,100
Jan 13, 2023	0.3300	0.3300	0.3150	0.3250	0.3250	16,557,600
Jan 12, 2023	0.3300	0.3400	0.3200	0.3300	0.3300	18,393,200
Jan 11, 2023	0.3500	0.3550	0.3200	0.3300	0.3300	50,037,900
Jan 10, 2023	0.3300	0.3600	0.3200	0.3500	0.3500	46,984,800
Jan 09, 2023	0.3050	0.3350	0.3050	0.3300	0.3300	37,759,400
Jan 06, 2023	0.3000	0.3050	0.2950	0.3050	0.3050	12,355,600
Jan 05, 2023	0.2950	0.3050	0.2900	0.3000	0.3000	17,920,500
Jan 04, 2023	0.2850	0.2950	0.2850	0.2950	0.2950	17,363,200
Jan 03, 2023	0.3000	0.3000	0.2850	0.2900	0.2900	23,788,200
Dec 30, 2022	0.2900	0.3000	0.2850	0.3000	0.3000	19,156,600
Dec 29, 2022	0.2950	0.3000	0.2900	0.2900	0.2900	13,949,100
Dec 28, 2022	0.3100	0.3100	0.2850	0.2900	0.2900	45,882,900
Dec 27, 2022	0.2900	0.3100	0.2900	0.2950	0.2950	44,975,600
Dec 23, 2022	0.2850	0.2900	0.2800	0.2850	0.2850	11,076,100
Dec 22, 2022	0.2900	0.2900	0.2850	0.2850	0.2850	18,123,200
Dec 21, 2022	0.2850	0.2900	0.2800	0.2850	0.2850	9,162,900
Dec 20, 2022	0.2850	0.2900	0.2800	0.2850	0.2850	12,531,700
Dec 19, 2022	0.2850	0.2850	0.2800	0.2800	0.2800	2,299,600
Dec 16, 2022	0.2850	0.2900	0.2800	0.2800	0.2800	8,940,000
Dec 15, 2022	0.2800	0.2950	0.2800	0.2900	0.2900	19,925,300
Dec 14, 2022	0.2750	0.2850	0.2750	0.2850	0.2850	12,405,700
Dec 13, 2022	0.2850	0.2850	0.2750	0.2800	0.2800	16,089,800
Dec 12, 2022	0.2800	0.2900	0.2800	0.2850	0.2850	18,176,000
Dec 09, 2022	0.2750	0.2800	0.2700	0.2800	0.2800	5,984,800
Dec 08, 2022	0.2700	0.2750	0.2700	0.2750	0.2750	4,062,800
Dec 07, 2022	0.2750	0.2800	0.2700	0.2750	0.2750	5,608,000
Dec 06, 2022	0.2800	0.2850	0.2600	0.2800	0.2800	27,704,900
Dec 05, 2022	0.2550	0.2850	0.2550	0.2800	0.2800	13,247,300
Dec 02, 2022	0.2550	0.2600	0.2500	0.2600	0.2600	5,005,900
Dec 01, 2022	0.2500	0.2550	0.2450	0.2550	0.2550	7,936,900
Nov 30, 2022	0.2550	0.2550	0.2500	0.2500	0.2500	2,207,300
Nov 29, 2022	0.2500	0.2600	0.2500	0.2550	0.2550	5,867,000
Nov 25, 2022	0.2450	0.2500	0.2400	0.2500	0.2500	5,665,200
Nov 24, 2022	0.2350	0.2500	0.2300	0.2500	0.2500	16,011,600
Nov 23, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	3,100,300
Nov 22, 2022	0.2350	0.2350	0.2300	0.2350	0.2350	2,928,000
Nov 21, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	2,150,600
Nov 17, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	1,230,300
Nov 16, 2022	0.2350	0.2350	0.2300	0.2350	0.2350	1,509,600
Nov 15, 2022	0.2350	0.2350	0.2300	0.2350	0.2350	2,061,200
Nov 14, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	1,211,800
Nov 11, 2022	0.2350	0.2350	0.2300	0.2350	0.2350	1,347,900
Nov 10, 2022	0.2350	0.2350	0.2300	0.2350	0.2350	1,147,300
Nov 09, 2022	0.2350	0.2350	0.2300	0.2350	0.2350	1,102,500
Nov 08, 2022	0.2350	0.2350	0.2300	0.2300	0.2300	17,369,400
Nov 07, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	2,268,200
Nov 04, 2022	0.2300	0.2350	0.2300	0.2300	0.2300	2,746,800
Nov 03, 2022	0.2300	0.2350	0.2300	0.2300	0.2300	1,332,100
Nov 02, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	1,713,400
Nov 01, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	643,200
Oct 31, 2022	0.2350	0.2350	0.2300	0.2350	0.2350	361,200
Oct 28, 2022	0.2300	0.2350	0.2300	0.2350	0.2350	3,056,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,019.75+12.50(+0.31%)

Dow Futures32,753.00+122.00(+0.37%)

Nasdaq Futures12,821.75+33.25(+0.26%)

Russell 2000 Futures1,776.70+9.40(+0.53%)

Crude Oil72.91+0.10(+0.14%)

Gold1,956.60+2.80(+0.14%)

Berjaya Corporation Berhad (3395.KL)

S&P Futures
4,019.75
+12.50(+0.31%)

Dow Futures
32,753.00
+122.00(+0.37%)

Nasdaq Futures
12,821.75
+33.25(+0.26%)

Russell 2000 Futures
1,776.70
+9.40(+0.53%)

Crude Oil
72.91
+0.10(+0.14%)

Gold
1,956.60
+2.80(+0.14%)