Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.910	1.920	1.900	1.910	1.372	1,293,200
2022-11-21	1.920	1.920	1.890	1.890	1.357	2,805,100
2022-11-17	1.900	1.940	1.900	1.940	1.393	799,300
2022-11-16	1.930	1.930	1.900	1.900	1.365	1,942,700
2022-11-15	1.940	1.970	1.920	1.930	1.386	1,998,400
2022-11-14	1.930	1.940	1.920	1.940	1.393	1,122,700
2022-11-11	1.960	1.960	1.920	1.930	1.386	1,036,800
2022-11-10	1.950	1.980	1.930	1.950	1.400	1,767,200
2022-11-09	1.920	1.980	1.920	1.950	1.400	2,903,000
2022-11-08	1.970	1.970	1.930	1.930	1.386	1,266,600
2022-11-07	1.970	1.990	1.940	1.980	1.422	1,200,400
2022-11-04	1.980	1.990	1.970	1.980	1.422	1,105,200
2022-11-03	1.940	1.980	1.930	1.980	1.422	2,549,900
2022-11-02	1.990	2.000	1.940	1.940	1.393	1,566,300
2022-11-01	1.980	2.000	1.960	2.000	1.436	4,059,200
2022-10-31	1.920	1.980	1.920	1.980	1.422	2,954,800
2022-10-28	1.920	1.940	1.920	1.920	1.379	3,156,400
2022-10-27	1.940	1.940	1.890	1.920	1.379	5,177,500
2022-10-26	1.890	1.940	1.890	1.920	1.379	3,461,900
2022-10-25	1.910	1.910	1.860	1.870	1.343	2,970,000
2022-10-21	1.940	1.940	1.890	1.890	1.357	1,737,000
2022-10-20	1.930	1.930	1.880	1.930	1.386	6,020,700
2022-10-19	1.900	1.930	1.900	1.930	1.386	1,049,500
2022-10-18	1.920	1.930	1.890	1.900	1.365	1,430,600
2022-10-17	1.910	1.910	1.880	1.900	1.365	3,699,200
2022-10-14	1.880	1.910	1.880	1.900	1.365	2,849,000
2022-10-13	1.890	1.890	1.860	1.880	1.350	675,000
2022-10-12	1.900	1.920	1.870	1.900	1.343	1,729,000
2022-10-11	1.940	1.950	1.890	1.890	1.336	2,894,700
2022-10-07	1.920	1.950	1.910	1.940	1.371	2,550,400
2022-10-06	1.900	1.920	1.900	1.920	1.357	1,495,300
2022-10-05	1.890	1.910	1.880	1.910	1.350	2,795,400
2022-10-04	1.860	1.890	1.860	1.890	1.336	1,600,400
2022-10-03	1.870	1.900	1.840	1.850	1.308	2,535,300
2022-09-30	1.880	1.910	1.870	1.870	1.322	1,779,100
2022-09-29	1.890	1.920	1.880	1.880	1.329	1,935,000
2022-09-28	1.840	1.900	1.830	1.880	1.329	1,987,400
2022-09-27	1.840	1.860	1.830	1.840	1.301	3,967,700
2022-09-26	1.890	1.890	1.830	1.840	1.301	2,982,000
2022-09-23	1.920	1.940	1.890	1.890	1.336	1,266,700
2022-09-22	1.930	1.960	1.890	1.920	1.357	2,524,200
2022-09-21	1.930	1.940	1.910	1.930	1.364	1,867,400
2022-09-20	1.940	1.950	1.920	1.920	1.357	1,038,200
2022-09-19	1.900	1.940	1.890	1.940	1.371	2,772,400
2022-09-15	1.910	1.940	1.900	1.900	1.343	2,297,200
2022-09-14	1.860	1.900	1.830	1.900	1.343	2,934,900
2022-09-13	1.860	1.900	1.850	1.860	1.315	2,336,100
2022-09-12	1.820	1.850	1.800	1.830	1.293	3,215,100
2022-09-09	1.790	1.810	1.790	1.790	1.265	573,000
2022-09-08	1.800	1.810	1.780	1.790	1.265	1,674,500
2022-09-07	1.810	1.830	1.790	1.800	1.272	2,261,100
2022-09-06	1.800	1.830	1.800	1.810	1.279	712,900
2022-09-05	1.800	1.810	1.790	1.790	1.265	459,700
2022-09-02	1.830	1.830	1.790	1.790	1.265	1,289,000
2022-09-01	1.820	1.840	1.800	1.840	1.301	1,613,000
2022-08-30	1.800	1.830	1.800	1.820	1.286	1,480,300
2022-08-29	1.760	1.830	1.760	1.800	1.272	419,500
2022-08-26	1.780	1.790	1.750	1.760	1.244	2,066,100
2022-08-25	1.770	1.790	1.770	1.770	1.251	1,649,200
2022-08-24	1.760	1.810	1.760	1.760	1.244	1,634,200

← NewerPage 17 of 21 · 1,231 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.