Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.490	2.510	2.480	2.490	1.963	5,547,700
2023-11-15	2.470	2.500	2.470	2.480	1.955	3,155,500
2023-11-14	2.460	2.480	2.460	2.470	1.947	2,376,500
2023-11-10	2.500	2.510	2.450	2.450	1.931	5,490,000
2023-11-09	2.480	2.480	2.460	2.480	1.955	7,379,700
2023-11-08	2.500	2.510	2.450	2.470	1.947	6,654,700
2023-11-07	2.490	2.510	2.480	2.490	1.963	4,982,100
2023-11-06	2.420	2.490	2.420	2.480	1.955	5,872,600
2023-11-03	2.430	2.470	2.410	2.420	1.908	8,596,200
2023-11-02	2.520	2.520	2.410	2.410	1.900	9,388,800
2023-11-01	2.500	2.550	2.480	2.500	1.971	5,922,000
2023-10-31	2.470	2.500	2.470	2.500	1.971	6,815,600
2023-10-30	2.450	2.490	2.440	2.460	1.939	6,688,400
2023-10-27	2.450	2.480	2.440	2.450	1.931	7,589,400
2023-10-26	2.460	2.480	2.430	2.450	1.931	6,873,200
2023-10-25	2.480	2.500	2.460	2.460	1.939	9,623,800
2023-10-24	2.500	2.520	2.440	2.470	1.947	5,845,600
2023-10-23	2.490	2.510	2.460	2.490	1.963	4,543,500
2023-10-20	2.450	2.520	2.440	2.490	1.963	4,334,900
2023-10-19	2.470	2.480	2.420	2.450	1.931	6,865,300
2023-10-18	2.510	2.520	2.500	2.520	1.947	13,209,200
2023-10-17	2.530	2.530	2.480	2.510	1.939	8,083,000
2023-10-16	2.500	2.550	2.480	2.520	1.947	6,782,000
2023-10-13	2.480	2.500	2.480	2.500	1.932	5,761,200
2023-10-12	2.500	2.520	2.470	2.480	1.916	11,793,800
2023-10-11	2.520	2.540	2.490	2.490	1.924	10,459,900
2023-10-10	2.480	2.530	2.470	2.520	1.947	5,679,000
2023-10-09	2.460	2.500	2.460	2.480	1.916	4,512,100
2023-10-06	2.490	2.500	2.460	2.480	1.916	3,147,600
2023-10-05	2.490	2.490	2.450	2.480	1.916	6,183,800
2023-10-04	2.510	2.520	2.460	2.480	1.916	4,427,300
2023-10-03	2.500	2.520	2.480	2.500	1.932	9,441,200
2023-10-02	2.500	2.520	2.470	2.490	1.924	7,215,900
2023-09-29	2.460	2.530	2.450	2.490	1.924	8,451,000
2023-09-27	2.470	2.490	2.440	2.470	1.908	10,150,300
2023-09-26	2.460	2.490	2.440	2.480	1.916	10,099,200
2023-09-25	2.420	2.460	2.410	2.450	1.893	7,617,700
2023-09-22	2.420	2.440	2.400	2.410	1.862	4,765,500
2023-09-21	2.410	2.450	2.410	2.420	1.870	5,661,300
2023-09-20	2.410	2.470	2.410	2.420	1.870	7,596,300
2023-09-19	2.410	2.450	2.400	2.410	1.862	4,172,200
2023-09-18	2.400	2.470	2.390	2.410	1.862	7,940,300
2023-09-15	2.410	2.420	2.380	2.400	1.854	14,145,700
2023-09-14	2.310	2.410	2.310	2.400	1.854	11,396,100
2023-09-13	2.220	2.320	2.220	2.300	1.777	17,535,500
2023-09-12	2.250	2.250	2.170	2.180	1.684	4,900,200
2023-09-11	2.250	2.250	2.230	2.250	1.738	2,303,900
2023-09-08	2.240	2.240	2.230	2.240	1.731	544,800
2023-09-07	2.230	2.250	2.220	2.240	1.731	896,300
2023-09-06	2.230	2.250	2.200	2.230	1.723	3,103,900
2023-09-05	2.230	2.250	2.220	2.230	1.723	3,203,300
2023-09-04	2.230	2.240	2.220	2.240	1.731	1,481,100
2023-09-01	2.230	2.240	2.220	2.230	1.723	2,192,000
2023-08-30	2.220	2.240	2.210	2.240	1.731	2,516,600
2023-08-29	2.230	2.240	2.200	2.230	1.723	1,747,200
2023-08-28	2.210	2.250	2.200	2.240	1.731	2,519,400
2023-08-25	2.200	2.230	2.190	2.210	1.707	2,537,500
2023-08-24	2.220	2.230	2.200	2.210	1.707	2,802,900
2023-08-23	2.230	2.230	2.200	2.210	1.707	1,798,100
2023-08-22	2.220	2.250	2.210	2.230	1.723	2,458,900

← NewerPage 13 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.