Bursa Malaysia · 3239 · stock

Berjaya Assets Berhad (3239) stock price history

Every Bursa Malaysia trading session of Berjaya Assets Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3239 data, free keyYear by year table

3239 adjusted close, 2000 to 2026

3239Berjaya Assets Berhad
MYR 0.29000.0% over one year
20052010201520202025
MYR 0.7195
All time high, 2000
MYR 0.3200
52 week high, MYR 0.2200 low
6,681
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

3239 key facts

  • Berjaya Assets Berhad (3239) closed at MYR 0.2900 on Sep 28, 2026 on Bursa Malaysia.
  • 3239's all time high close is MYR 0.7195, set on Mar 31, 2000; its all time low close is MYR 0.1112 on Oct 22, 2008.
  • 3239's 52 week range is MYR 0.2200 to MYR 0.3200.
  • 3239 returned 0.0% over the year to Sep 28, 2026 and +16.0% over five years.
  • Over ten years 3239 returned -26%, -2.9% a year compounded.
  • 3239's deepest drawdown was -84.5% from Mar 31, 2000 to Oct 22, 2008.
  • DataCedar holds 6,681 daily sessions of 3239 history from Jan 3, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

3239 price chart, 2000 to 2026

3239 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.1176MYR 0.2867MYR 0.4559MYR 0.6250200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3239 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.7%
3 months-3.3%
6 months0.0%
Year to date-3.3%
1 year0.0%
3 years-12.1%
5 years+16.0%
10 years-25.6%
Since Jan 3, 2000-32.1%
Compound annual growth, 26.7 years-1.4%

3239 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.7195 on Mar 31, 2000
All time low close
MYR 0.1112 on Oct 22, 2008
52 week high
MYR 0.3200 on May 21, 2026
52 week low
MYR 0.2200 on Mar 24, 2026
Deepest drawdown
-84.5% from Mar 31, 2000 to Oct 22, 2008, not yet recovered
Best single session
+28.6% on Dec 30, 2020
Worst single session
-51.1% on Mar 16, 2005
Volatility, 1 year annualised
19.4%
Sessions closing higher, 1 year
9%
Best calendar year
2010, +86%
Worst calendar year
2005, -78%

3239 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.3000MYR 0.3200MYR 0.2200MYR 0.2900-3.3%17.3M186
2025MYR 0.2900MYR 0.3150MYR 0.2100MYR 0.3000+1.7%25.8M244
2024MYR 0.2950MYR 0.4600MYR 0.2600MYR 0.29500.0%61.4M247
2023MYR 0.2900MYR 0.3500MYR 0.2100MYR 0.2950+1.7%26.7M244
2022MYR 0.2600MYR 0.3450MYR 0.2450MYR 0.2900+11.5%28.6M243
2021MYR 0.3900MYR 0.4800MYR 0.2350MYR 0.2600-35.0%189.7M245
2020MYR 0.3000MYR 0.4600MYR 0.2450MYR 0.4000+33.3%119.5M247
2019MYR 0.3000MYR 0.3400MYR 0.2750MYR 0.30000.0%49.3M246
2018MYR 0.4700MYR 0.6000MYR 0.2450MYR 0.3000-35.5%245.8M243
2017MYR 0.4525MYR 0.7000MYR 0.4050MYR 0.4650+2.8%199.7M253
2016MYR 0.4074MYR 0.5050MYR 0.3550MYR 0.4525+10.4%29M250
2015MYR 0.3901MYR 0.4543MYR 0.3605MYR 0.4099+0.7%24.9M246
2014MYR 0.4476MYR 0.5682MYR 0.3588MYR 0.4069-9.1%107.3M247
2013MYR 0.4076MYR 0.4759MYR 0.3817MYR 0.4476+9.2%66.2M246
2012MYR 0.3938MYR 0.4790MYR 0.3547MYR 0.4099+7.2%45.8M245
2011MYR 0.3383MYR 0.5579MYR 0.3207MYR 0.3823+11.6%141.1M244
2010MYR 0.1796MYR 0.3464MYR 0.1796MYR 0.3427+86.4%200.4M249
2009MYR 0.1326MYR 0.2587MYR 0.1112MYR 0.1839+30.3%122.9M248
2008MYR 0.2737MYR 0.3399MYR 0.1048MYR 0.1411-49.2%260.5M248
2007MYR 0.1796MYR 0.3485MYR 0.1710MYR 0.2779+49.4%634.6M249
2006MYR 0.1304MYR 0.3121MYR 0.1240MYR 0.1860+38.1%275.8M259
2005MYR 0.6029MYR 0.6029MYR 0.1283MYR 0.1347-77.7%350.9M247
2004MYR 0.4590MYR 0.6029MYR 0.4026MYR 0.6029+31.4%25.7M262
2003MYR 0.4376MYR 0.6045MYR 0.3810MYR 0.4590+4.9%22.3M261
2002MYR 0.4656MYR 0.5751MYR 0.3784MYR 0.4376-6.0%26.5M261
2001MYR 0.3940MYR 0.5163MYR 0.2748MYR 0.4656+18.2%47.1M261
2000MYR 0.4029MYR 0.7588MYR 0.3540MYR 0.3940n/a195.4M260

3239 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.2900-1.7%
August 2026MYR 0.2950+1.7%
July 2026MYR 0.2900-3.3%
June 2026MYR 0.30000.0%
May 2026MYR 0.3000+1.7%
April 2026MYR 0.29500.0%
March 2026MYR 0.2950-1.7%
February 2026MYR 0.30000.0%
January 2026MYR 0.30000.0%
December 2025MYR 0.30000.0%
November 2025MYR 0.30000.0%
October 2025MYR 0.3000+1.7%

About the 3239 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3239/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 3158 YNH Property Bhd
  • 3174 Land & General Berhad
  • 3182 Genting Berhad
  • 3204 George Kent (Malaysia) Berhad
  • 3247 GUH Holdings Berhad
  • 3255 Heineken Malaysia Berhad
  • 3298 Hexza Corporation Berhad
  • 3301 Hong Leong Industries Berhad

Common questions

3239 share price history

Start with any symbol.

Start free