Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.210	2.230	2.200	2.220	1.715	2,101,700
2023-08-18	2.230	2.260	2.210	2.220	1.715	1,886,700
2023-08-17	2.250	2.280	2.220	2.240	1.731	4,941,200
2023-08-16	2.200	2.280	2.200	2.250	1.738	6,415,000
2023-08-15	2.160	2.230	2.160	2.200	1.700	6,774,300
2023-08-14	2.150	2.180	2.130	2.160	1.669	2,816,200
2023-08-11	2.110	2.170	2.100	2.140	1.653	4,141,400
2023-08-10	2.090	2.130	2.090	2.100	1.622	4,368,900
2023-08-09	2.100	2.100	2.070	2.090	1.615	6,581,400
2023-08-08	2.090	2.110	2.090	2.110	1.630	3,159,900
2023-08-07	2.080	2.100	2.070	2.090	1.615	2,104,400
2023-08-04	2.090	2.120	2.070	2.080	1.607	5,730,900
2023-08-03	2.070	2.110	2.060	2.080	1.607	5,188,100
2023-08-02	2.060	2.090	2.060	2.070	1.599	3,789,300
2023-08-01	2.050	2.080	2.050	2.060	1.592	3,523,800
2023-07-31	2.030	2.070	2.010	2.050	1.584	2,946,700
2023-07-28	2.060	2.070	2.010	2.020	1.561	4,104,800
2023-07-27	2.080	2.090	2.030	2.040	1.576	3,097,000
2023-07-26	2.000	2.060	2.000	2.060	1.592	5,666,000
2023-07-25	2.000	2.020	1.990	2.000	1.545	6,685,300
2023-07-24	2.050	2.050	1.980	1.990	1.538	5,325,600
2023-07-21	2.060	2.060	2.020	2.050	1.584	4,187,900
2023-07-20	2.130	2.130	1.960	2.050	1.584	8,762,500
2023-07-18	2.200	2.220	2.160	2.200	1.638	13,626,700
2023-07-17	2.270	2.280	2.180	2.200	1.638	7,822,400
2023-07-14	2.280	2.280	2.260	2.270	1.690	1,788,400
2023-07-13	2.300	2.310	2.260	2.270	1.690	3,370,900
2023-07-12	2.310	2.330	2.300	2.310	1.719	3,118,200
2023-07-11	2.300	2.330	2.290	2.310	1.719	2,371,700
2023-07-10	2.330	2.330	2.290	2.300	1.712	3,095,300
2023-07-07	2.300	2.330	2.290	2.300	1.712	3,905,000
2023-07-06	2.300	2.320	2.300	2.300	1.712	2,119,300
2023-07-05	2.280	2.320	2.260	2.300	1.712	3,311,200
2023-07-04	2.240	2.280	2.220	2.270	1.690	1,609,000
2023-07-03	2.250	2.250	2.220	2.230	1.660	1,347,700
2023-06-30	2.190	2.270	2.190	2.230	1.660	7,081,400
2023-06-28	2.210	2.220	2.180	2.190	1.630	7,784,700
2023-06-27	2.220	2.220	2.190	2.210	1.645	6,774,100
2023-06-26	2.190	2.210	2.190	2.200	1.638	2,799,000
2023-06-23	2.240	2.240	2.180	2.200	1.638	2,397,500
2023-06-22	2.190	2.230	2.190	2.230	1.660	3,074,200
2023-06-21	2.200	2.200	2.180	2.200	1.638	3,777,000
2023-06-20	2.210	2.220	2.190	2.200	1.638	1,066,300
2023-06-19	2.200	2.230	2.190	2.210	1.645	2,372,400
2023-06-16	2.210	2.220	2.180	2.200	1.638	2,082,800
2023-06-15	2.230	2.240	2.200	2.200	1.638	2,553,300
2023-06-14	2.230	2.260	2.220	2.230	1.660	2,670,500
2023-06-13	2.280	2.300	2.220	2.220	1.652	9,124,000
2023-06-12	2.240	2.250	2.220	2.230	1.660	1,546,100
2023-06-09	2.260	2.270	2.230	2.230	1.660	3,039,100
2023-06-08	2.310	2.320	2.230	2.240	1.667	4,051,200
2023-06-07	2.220	2.310	2.210	2.300	1.712	4,734,400
2023-06-06	2.170	2.210	2.170	2.210	1.645	1,366,500
2023-06-02	2.170	2.180	2.160	2.170	1.615	1,930,500
2023-06-01	2.170	2.170	2.150	2.160	1.608	794,500
2023-05-31	2.180	2.190	2.160	2.170	1.615	2,827,300
2023-05-30	2.160	2.180	2.150	2.170	1.615	1,984,900
2023-05-29	2.160	2.170	2.150	2.160	1.608	1,072,300
2023-05-26	2.170	2.190	2.140	2.140	1.593	1,884,100
2023-05-25	2.190	2.200	2.170	2.170	1.615	2,769,200

← NewerPage 14 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.