Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.470	2.470	2.430	2.460	1.979	1,430,400
2024-02-14	2.480	2.500	2.460	2.470	1.988	1,598,900
2024-02-13	2.440	2.500	2.440	2.480	1.996	4,877,400
2024-02-09	2.450	2.460	2.440	2.440	1.963	68,900
2024-02-08	2.440	2.460	2.440	2.450	1.971	691,100
2024-02-07	2.430	2.460	2.430	2.450	1.971	975,200
2024-02-06	2.400	2.460	2.400	2.440	1.963	1,913,600
2024-02-05	2.430	2.470	2.390	2.390	1.923	2,419,900
2024-02-02	2.440	2.450	2.420	2.440	1.963	3,916,200
2024-01-31	2.470	2.470	2.440	2.440	1.963	2,142,800
2024-01-30	2.440	2.460	2.430	2.460	1.979	1,795,900
2024-01-29	2.430	2.440	2.420	2.430	1.955	3,138,300
2024-01-26	2.470	2.480	2.410	2.410	1.939	3,955,800
2024-01-24	2.400	2.480	2.400	2.470	1.988	9,950,300
2024-01-23	2.410	2.430	2.390	2.400	1.931	9,428,700
2024-01-22	2.390	2.420	2.370	2.410	1.939	1,753,900
2024-01-19	2.370	2.410	2.370	2.390	1.923	1,993,300
2024-01-18	2.400	2.400	2.360	2.370	1.907	2,499,800
2024-01-17	2.380	2.420	2.380	2.390	1.923	2,712,700
2024-01-16	2.380	2.390	2.380	2.380	1.915	5,504,700
2024-01-15	2.400	2.400	2.360	2.370	1.907	1,434,400
2024-01-12	2.380	2.400	2.380	2.380	1.915	4,256,600
2024-01-11	2.390	2.400	2.380	2.380	1.915	2,727,800
2024-01-10	2.390	2.410	2.380	2.390	1.923	3,600,600
2024-01-09	2.370	2.410	2.360	2.380	1.915	3,170,000
2024-01-08	2.420	2.420	2.360	2.370	1.907	3,384,600
2024-01-05	2.400	2.420	2.370	2.420	1.947	5,064,300
2024-01-04	2.400	2.430	2.390	2.400	1.931	4,483,100
2024-01-03	2.320	2.410	2.320	2.400	1.931	4,929,300
2024-01-02	2.360	2.380	2.310	2.330	1.875	3,538,700
2023-12-29	2.390	2.390	2.350	2.360	1.899	2,703,100
2023-12-28	2.380	2.400	2.370	2.390	1.923	2,076,500
2023-12-27	2.410	2.420	2.370	2.380	1.915	4,215,300
2023-12-26	2.450	2.470	2.440	2.450	1.931	3,047,300
2023-12-22	2.410	2.460	2.410	2.450	1.931	2,885,900
2023-12-21	2.400	2.430	2.390	2.420	1.908	6,358,900
2023-12-20	2.400	2.420	2.390	2.400	1.892	3,756,100
2023-12-19	2.400	2.410	2.390	2.410	1.900	4,062,500
2023-12-18	2.400	2.410	2.360	2.400	1.892	5,075,900
2023-12-15	2.360	2.400	2.340	2.390	1.884	4,135,500
2023-12-14	2.390	2.410	2.330	2.360	1.860	9,756,200
2023-12-13	2.330	2.390	2.330	2.360	1.860	10,009,600
2023-12-12	2.340	2.350	2.300	2.300	1.813	4,231,300
2023-12-11	2.310	2.360	2.300	2.340	1.845	1,848,900
2023-12-08	2.330	2.330	2.300	2.310	1.821	4,143,100
2023-12-07	2.330	2.330	2.310	2.320	1.829	3,131,300
2023-12-06	2.330	2.330	2.310	2.320	1.829	2,813,400
2023-12-05	2.330	2.360	2.310	2.320	1.829	4,922,200
2023-12-04	2.320	2.380	2.320	2.330	1.837	5,586,900
2023-12-01	2.310	2.330	2.300	2.320	1.829	3,371,600
2023-11-30	2.340	2.340	2.290	2.310	1.821	6,264,200
2023-11-29	2.350	2.370	2.320	2.330	1.837	3,859,300
2023-11-28	2.420	2.440	2.340	2.340	1.845	5,970,700
2023-11-27	2.390	2.450	2.390	2.440	1.923	3,789,500
2023-11-24	2.450	2.450	2.390	2.390	1.884	5,893,600
2023-11-23	2.470	2.470	2.430	2.450	1.931	7,958,400
2023-11-22	2.460	2.460	2.440	2.460	1.939	2,794,400
2023-11-21	2.450	2.460	2.430	2.450	1.931	4,342,800
2023-11-20	2.480	2.480	2.430	2.430	1.915	7,187,300
2023-11-17	2.500	2.500	2.470	2.480	1.955	8,266,100

← NewerPage 12 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.