Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	2.150	2.210	2.150	2.170	1.615	4,837,700
2023-05-23	2.160	2.180	2.150	2.160	1.608	1,464,800
2023-05-22	2.190	2.200	2.160	2.160	1.608	3,439,200
2023-05-19	2.210	2.220	2.180	2.190	1.630	2,465,500
2023-05-18	2.230	2.260	2.200	2.210	1.645	1,429,000
2023-05-17	2.240	2.250	2.210	2.220	1.652	1,866,600
2023-05-16	2.250	2.260	2.230	2.240	1.667	959,300
2023-05-15	2.220	2.270	2.220	2.240	1.667	1,352,200
2023-05-12	2.250	2.270	2.200	2.210	1.645	2,181,700
2023-05-11	2.240	2.280	2.230	2.250	1.675	2,497,300
2023-05-10	2.210	2.260	2.210	2.220	1.652	2,108,300
2023-05-09	2.250	2.260	2.190	2.210	1.645	3,608,500
2023-05-08	2.270	2.290	2.250	2.250	1.675	1,827,400
2023-05-05	2.310	2.310	2.260	2.280	1.697	1,940,000
2023-05-03	2.320	2.340	2.310	2.310	1.719	838,300
2023-05-02	2.310	2.340	2.310	2.320	1.727	428,900
2023-04-28	2.340	2.340	2.280	2.310	1.719	2,736,800
2023-04-27	2.340	2.340	2.310	2.340	1.742	1,131,400
2023-04-26	2.320	2.350	2.300	2.350	1.749	1,560,500
2023-04-25	2.310	2.330	2.300	2.300	1.712	2,590,100
2023-04-20	2.290	2.330	2.280	2.300	1.712	2,028,700
2023-04-19	2.310	2.320	2.280	2.280	1.697	1,556,600
2023-04-18	2.330	2.350	2.300	2.310	1.719	1,937,600
2023-04-17	2.340	2.370	2.310	2.330	1.734	2,215,300
2023-04-14	2.380	2.390	2.340	2.360	1.723	3,304,900
2023-04-13	2.380	2.380	2.340	2.380	1.738	8,311,300
2023-04-12	2.380	2.380	2.360	2.370	1.730	2,925,700
2023-04-11	2.340	2.380	2.320	2.380	1.738	2,160,300
2023-04-10	2.270	2.370	2.270	2.350	1.716	3,228,700
2023-04-07	2.310	2.350	2.270	2.270	1.657	2,457,400
2023-04-06	2.350	2.370	2.310	2.310	1.687	1,795,100
2023-04-05	2.320	2.370	2.320	2.350	1.716	4,754,800
2023-04-04	2.340	2.370	2.300	2.320	1.694	3,940,800
2023-04-03	2.300	2.360	2.300	2.340	1.709	3,128,600
2023-03-31	2.300	2.340	2.290	2.310	1.687	5,269,800
2023-03-30	2.260	2.310	2.250	2.280	1.665	5,449,900
2023-03-29	2.280	2.290	2.250	2.260	1.650	4,621,100
2023-03-28	2.260	2.300	2.240	2.260	1.650	2,300,100
2023-03-27	2.190	2.280	2.180	2.260	1.650	10,596,100
2023-03-24	2.200	2.210	2.170	2.180	1.592	4,813,000
2023-03-23	2.170	2.200	2.140	2.200	1.606	6,320,500
2023-03-22	2.160	2.190	2.150	2.170	1.584	6,384,400
2023-03-21	2.190	2.200	2.140	2.150	1.570	5,093,200
2023-03-20	2.220	2.220	2.170	2.190	1.599	2,606,100
2023-03-17	2.180	2.240	2.170	2.200	1.606	6,738,400
2023-03-16	2.140	2.190	2.140	2.170	1.584	5,936,200
2023-03-15	2.130	2.180	2.130	2.150	1.570	4,052,800
2023-03-14	2.170	2.200	2.120	2.130	1.555	10,904,400
2023-03-13	2.140	2.140	2.110	2.120	1.548	5,003,100
2023-03-10	2.200	2.200	2.120	2.130	1.555	2,867,700
2023-03-09	2.170	2.240	2.170	2.200	1.606	4,309,400
2023-03-08	2.120	2.160	2.120	2.160	1.577	5,678,800
2023-03-07	2.160	2.170	2.120	2.120	1.548	1,882,400
2023-03-06	2.120	2.160	2.100	2.160	1.577	1,356,600
2023-03-03	2.120	2.130	2.120	2.130	1.555	1,347,900
2023-03-02	2.100	2.130	2.100	2.120	1.548	1,135,600
2023-03-01	2.150	2.150	2.100	2.100	1.533	1,288,100
2023-02-28	2.130	2.150	2.120	2.150	1.570	2,490,900
2023-02-27	2.140	2.140	2.120	2.130	1.555	1,354,700
2023-02-24	2.130	2.150	2.120	2.140	1.563	1,089,100

← NewerPage 15 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.