Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	2.400	2.440	2.360	2.380	1.949	3,429,900
2024-05-13	2.380	2.410	2.380	2.400	1.966	1,726,600
2024-05-10	2.340	2.400	2.340	2.380	1.949	3,694,200
2024-05-09	2.330	2.360	2.320	2.340	1.917	2,890,400
2024-05-08	2.350	2.350	2.320	2.330	1.908	7,900,400
2024-05-07	2.340	2.360	2.330	2.340	1.917	2,422,100
2024-05-06	2.310	2.350	2.310	2.330	1.908	1,827,300
2024-05-03	2.320	2.350	2.310	2.310	1.892	3,132,500
2024-05-02	2.310	2.340	2.310	2.320	1.900	2,213,700
2024-04-30	2.310	2.320	2.300	2.310	1.892	5,593,800
2024-04-29	2.320	2.350	2.300	2.310	1.892	5,619,100
2024-04-26	2.350	2.360	2.320	2.320	1.900	1,924,900
2024-04-25	2.350	2.360	2.340	2.350	1.925	2,129,600
2024-04-24	2.360	2.370	2.340	2.340	1.917	1,426,700
2024-04-23	2.350	2.380	2.330	2.360	1.933	2,398,900
2024-04-22	2.380	2.390	2.330	2.350	1.925	2,343,700
2024-04-19	2.410	2.410	2.350	2.370	1.941	2,290,000
2024-04-18	2.420	2.440	2.400	2.410	1.974	4,064,600
2024-04-17	2.380	2.430	2.380	2.420	1.982	1,998,900
2024-04-16	2.410	2.430	2.390	2.420	1.947	4,432,200
2024-04-15	2.460	2.460	2.400	2.410	1.939	3,545,300
2024-04-12	2.480	2.480	2.460	2.460	1.979	2,157,700
2024-04-09	2.470	2.500	2.460	2.500	2.012	1,697,700
2024-04-08	2.460	2.470	2.450	2.460	1.979	1,379,500
2024-04-05	2.450	2.470	2.450	2.450	1.971	1,245,700
2024-04-04	2.450	2.460	2.450	2.450	1.971	2,152,800
2024-04-03	2.460	2.460	2.430	2.450	1.971	2,480,500
2024-04-02	2.400	2.450	2.400	2.450	1.971	2,776,700
2024-04-01	2.390	2.420	2.390	2.400	1.931	2,255,300
2024-03-29	2.400	2.420	2.390	2.390	1.923	2,926,200
2024-03-27	2.390	2.410	2.390	2.390	1.923	1,562,600
2024-03-26	2.380	2.410	2.370	2.380	1.915	998,900
2024-03-25	2.390	2.410	2.370	2.380	1.915	2,587,800
2024-03-22	2.400	2.410	2.380	2.390	1.923	3,083,700
2024-03-21	2.380	2.410	2.380	2.400	1.931	1,998,800
2024-03-20	2.370	2.400	2.370	2.380	1.915	1,503,900
2024-03-19	2.360	2.380	2.360	2.360	1.899	1,010,600
2024-03-18	2.370	2.390	2.350	2.350	1.891	5,028,200
2024-03-15	2.420	2.430	2.360	2.360	1.899	10,607,100
2024-03-14	2.450	2.450	2.400	2.410	1.939	6,119,700
2024-03-13	2.480	2.480	2.460	2.480	1.996	2,645,000
2024-03-12	2.450	2.480	2.450	2.480	1.996	1,342,000
2024-03-11	2.460	2.470	2.440	2.450	1.971	2,554,900
2024-03-08	2.430	2.470	2.420	2.440	1.963	740,000
2024-03-07	2.410	2.460	2.400	2.430	1.955	4,571,700
2024-03-06	2.430	2.440	2.410	2.410	1.939	3,412,100
2024-03-05	2.460	2.460	2.410	2.440	1.963	2,326,000
2024-03-04	2.450	2.480	2.450	2.460	1.979	1,120,300
2024-03-01	2.440	2.470	2.440	2.450	1.971	3,054,600
2024-02-29	2.460	2.470	2.440	2.440	1.963	1,668,200
2024-02-28	2.460	2.480	2.450	2.460	1.979	2,059,000
2024-02-27	2.460	2.480	2.440	2.440	1.963	1,295,300
2024-02-26	2.480	2.490	2.460	2.460	1.979	2,145,200
2024-02-23	2.470	2.490	2.470	2.490	2.004	908,500
2024-02-22	2.470	2.470	2.460	2.470	1.988	1,156,100
2024-02-21	2.470	2.480	2.450	2.450	1.971	1,636,100
2024-02-20	2.480	2.490	2.450	2.450	1.971	2,397,800
2024-02-19	2.450	2.480	2.450	2.480	1.996	2,139,600
2024-02-16	2.450	2.470	2.450	2.450	1.971	945,700
2024-02-15	2.470	2.470	2.430	2.460	1.979	1,430,400

← NewerPage 11 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.