Bermaz Auto Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.410	2.440	2.400	2.420	2.036	854,500
2024-08-09	2.410	2.450	2.400	2.420	2.036	956,800
2024-08-08	2.400	2.400	2.360	2.380	2.002	981,400
2024-08-07	2.350	2.410	2.330	2.400	2.019	2,351,800
2024-08-06	2.300	2.360	2.260	2.350	1.977	3,373,600
2024-08-05	2.400	2.400	2.290	2.330	1.960	7,963,800
2024-08-02	2.460	2.460	2.410	2.410	2.027	3,646,600
2024-08-01	2.440	2.480	2.440	2.460	2.069	750,400
2024-07-31	2.420	2.450	2.400	2.430	2.044	2,389,600
2024-07-30	2.430	2.440	2.410	2.420	2.036	1,958,600
2024-07-29	2.450	2.460	2.410	2.420	2.036	3,085,400
2024-07-26	2.460	2.460	2.430	2.430	2.044	1,317,100
2024-07-25	2.460	2.470	2.440	2.450	2.061	1,534,400
2024-07-24	2.500	2.510	2.450	2.480	2.086	3,338,900
2024-07-23	2.500	2.500	2.480	2.490	2.095	1,848,500
2024-07-22	2.510	2.520	2.470	2.500	2.103	3,802,400
2024-07-19	2.520	2.530	2.500	2.510	2.111	2,209,900
2024-07-18	2.540	2.540	2.500	2.510	2.111	4,861,600
2024-07-17	2.650	2.660	2.610	2.660	2.179	4,269,700
2024-07-16	2.620	2.670	2.620	2.650	2.170	6,414,500
2024-07-15	2.620	2.630	2.610	2.610	2.138	2,857,400
2024-07-12	2.580	2.620	2.580	2.620	2.146	4,255,500
2024-07-11	2.550	2.590	2.540	2.580	2.113	2,644,900
2024-07-10	2.560	2.560	2.540	2.540	2.080	2,370,600
2024-07-09	2.540	2.570	2.530	2.560	2.097	2,107,500
2024-07-05	2.520	2.550	2.520	2.540	2.080	3,026,000
2024-07-04	2.560	2.560	2.510	2.510	2.056	2,333,400
2024-07-03	2.550	2.560	2.530	2.550	2.089	2,311,300
2024-07-02	2.540	2.560	2.520	2.540	2.080	2,494,900
2024-07-01	2.520	2.530	2.500	2.530	2.072	2,849,200
2024-06-28	2.520	2.540	2.510	2.510	2.056	1,947,500
2024-06-27	2.530	2.540	2.500	2.500	2.048	1,688,400
2024-06-26	2.510	2.530	2.500	2.520	2.064	2,136,100
2024-06-25	2.490	2.510	2.490	2.500	2.048	1,623,200
2024-06-24	2.540	2.540	2.470	2.490	2.039	5,538,000
2024-06-21	2.500	2.540	2.500	2.540	2.080	6,348,300
2024-06-20	2.520	2.520	2.480	2.500	2.048	2,764,300
2024-06-19	2.500	2.530	2.490	2.500	2.048	3,808,900
2024-06-18	2.520	2.540	2.490	2.520	2.064	2,456,800
2024-06-14	2.510	2.540	2.510	2.520	2.064	2,235,700
2024-06-13	2.540	2.580	2.510	2.510	2.056	4,293,300
2024-06-12	2.560	2.600	2.520	2.530	2.072	7,560,200
2024-06-11	2.570	2.570	2.520	2.540	2.080	5,338,900
2024-06-10	2.530	2.590	2.530	2.570	2.105	5,515,500
2024-06-07	2.460	2.550	2.460	2.530	2.072	2,718,100
2024-06-06	2.460	2.490	2.460	2.490	2.039	2,524,200
2024-06-05	2.450	2.470	2.450	2.460	2.015	1,272,400
2024-06-04	2.430	2.460	2.430	2.450	2.007	1,360,800
2024-05-31	2.440	2.450	2.430	2.430	1.990	2,631,700
2024-05-30	2.440	2.440	2.430	2.440	1.999	3,347,200
2024-05-29	2.420	2.440	2.420	2.440	1.999	1,574,700
2024-05-28	2.470	2.470	2.410	2.420	1.982	7,434,500
2024-05-27	2.470	2.480	2.450	2.480	2.031	1,296,200
2024-05-24	2.440	2.470	2.430	2.460	2.015	1,954,400
2024-05-23	2.430	2.470	2.430	2.440	1.999	3,150,300
2024-05-21	2.430	2.460	2.420	2.430	1.990	1,484,300
2024-05-20	2.460	2.460	2.420	2.430	1.990	653,900
2024-05-17	2.430	2.480	2.420	2.460	2.015	3,485,200
2024-05-16	2.410	2.440	2.380	2.430	1.990	3,012,100
2024-05-15	2.380	2.420	2.380	2.390	1.958	2,234,700

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0175 MYR
2026-04-20	0.0175 MYR
2026-01-22	0.0125 MYR
2025-10-16	0.0075 MYR
2025-07-17	0.0150 MYR
2025-04-21	0.0175 MYR
2025-01-16	0.0300 MYR
2024-12-17	0.0700 MYR
2024-10-17	0.0350 MYR
2024-07-18	0.0475 MYR
2024-04-17	0.0425 MYR
2023-12-27	0.0500 MYR
2023-10-19	0.0500 MYR
2023-07-20	0.0750 MYR
2023-04-17	0.0450 MYR
2022-12-22	0.0350 MYR
2022-10-13	0.0300 MYR
2022-07-14	0.0200 MYR
2022-04-14	0.0225 MYR
2022-01-12	0.0150 MYR
2021-10-15	0.0050 MYR
2021-07-14	0.0150 MYR
2021-04-16	0.0150 MYR
2021-01-15	0.0125 MYR
2020-10-27	0.0050 MYR
2020-05-04	0.0145 MYR
2020-01-28	0.0275 MYR
2019-10-09	0.0325 MYR
2019-07-09	0.0700 MYR
2019-04-05	0.0450 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.