Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	2.160	2.160	2.120	2.120	1.548	1,797,700
2023-02-22	2.150	2.190	2.150	2.160	1.577	2,366,800
2023-02-21	2.130	2.170	2.130	2.150	1.570	3,058,200
2023-02-20	2.150	2.150	2.110	2.130	1.555	2,771,700
2023-02-17	2.120	2.150	2.110	2.150	1.570	1,231,800
2023-02-16	2.140	2.140	2.110	2.130	1.555	655,800
2023-02-15	2.120	2.140	2.110	2.130	1.555	725,600
2023-02-14	2.160	2.160	2.110	2.110	1.541	1,886,200
2023-02-13	2.150	2.190	2.150	2.160	1.577	2,697,500
2023-02-10	2.190	2.200	2.150	2.180	1.592	3,209,900
2023-02-09	2.130	2.200	2.120	2.190	1.599	2,886,700
2023-02-08	2.140	2.180	2.100	2.130	1.555	3,822,700
2023-02-07	2.200	2.200	2.120	2.130	1.555	3,064,400
2023-02-03	2.170	2.220	2.150	2.200	1.606	4,376,500
2023-02-02	2.170	2.180	2.140	2.180	1.592	3,844,000
2023-01-31	2.100	2.180	2.090	2.170	1.584	5,584,900
2023-01-30	2.110	2.130	2.090	2.100	1.533	1,954,600
2023-01-27	2.160	2.180	2.090	2.120	1.548	1,976,500
2023-01-26	2.150	2.180	2.130	2.130	1.555	1,832,600
2023-01-25	2.180	2.180	2.120	2.150	1.570	1,392,500
2023-01-20	2.100	2.180	2.100	2.170	1.584	1,594,200
2023-01-19	2.140	2.150	2.080	2.100	1.533	2,028,900
2023-01-18	2.120	2.140	2.100	2.110	1.541	1,498,800
2023-01-17	2.120	2.140	2.110	2.120	1.548	1,751,600
2023-01-16	2.030	2.120	2.030	2.110	1.541	1,939,500
2023-01-13	2.070	2.090	2.010	2.020	1.475	1,335,000
2023-01-12	2.000	2.080	2.000	2.050	1.497	6,351,400
2023-01-11	2.010	2.020	1.980	2.000	1.460	2,566,000
2023-01-10	2.050	2.060	1.980	2.000	1.460	3,223,700
2023-01-09	2.060	2.060	2.030	2.040	1.490	1,433,400
2023-01-06	2.050	2.100	2.040	2.060	1.504	2,200,900
2023-01-05	2.100	2.110	2.040	2.050	1.497	1,114,500
2023-01-04	2.100	2.140	2.090	2.090	1.526	1,415,600
2023-01-03	2.120	2.150	2.040	2.110	1.541	2,281,100
2022-12-30	2.130	2.150	2.120	2.130	1.555	1,319,600
2022-12-29	2.120	2.180	2.120	2.140	1.563	1,300,900
2022-12-28	2.100	2.140	2.090	2.140	1.563	1,396,700
2022-12-27	2.050	2.140	2.050	2.100	1.533	1,016,600
2022-12-23	2.090	2.110	2.020	2.060	1.504	2,371,500
2022-12-22	2.090	2.140	2.090	2.100	1.533	971,400
2022-12-21	2.100	2.160	2.100	2.130	1.530	4,788,700
2022-12-20	2.230	2.230	2.060	2.100	1.508	9,723,000
2022-12-19	2.180	2.250	2.180	2.250	1.616	1,681,900
2022-12-16	2.170	2.240	2.170	2.190	1.573	2,429,600
2022-12-15	2.200	2.240	2.180	2.180	1.566	2,695,900
2022-12-14	2.200	2.250	2.170	2.240	1.609	3,753,600
2022-12-13	2.140	2.200	2.140	2.200	1.580	2,968,300
2022-12-12	2.180	2.190	2.140	2.140	1.537	3,404,500
2022-12-09	2.000	2.230	2.000	2.200	1.580	7,669,900
2022-12-08	2.000	2.010	1.970	1.990	1.429	781,900
2022-12-07	1.990	2.000	1.970	1.990	1.429	2,725,200
2022-12-06	1.960	2.000	1.960	1.980	1.422	1,944,700
2022-12-05	1.930	1.980	1.920	1.960	1.408	1,284,000
2022-12-02	1.950	1.960	1.930	1.940	1.393	1,171,800
2022-12-01	1.960	1.980	1.950	1.960	1.408	469,600
2022-11-30	1.930	2.010	1.920	1.960	1.408	2,030,000
2022-11-29	1.940	1.950	1.910	1.920	1.379	1,044,100
2022-11-25	1.910	1.940	1.900	1.940	1.393	1,513,400
2022-11-24	1.910	1.920	1.890	1.900	1.365	921,900
2022-11-23	1.900	1.930	1.900	1.910	1.372	176,300

← NewerPage 16 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.