Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	1.750	1.790	1.750	1.760	1.244	1,191,400
2022-08-22	1.780	1.810	1.760	1.760	1.244	1,352,100
2022-08-19	1.800	1.810	1.790	1.790	1.265	479,800
2022-08-18	1.810	1.820	1.790	1.800	1.272	1,300,900
2022-08-17	1.790	1.820	1.790	1.820	1.286	816,500
2022-08-16	1.800	1.810	1.790	1.790	1.265	661,500
2022-08-15	1.810	1.830	1.800	1.800	1.272	827,800
2022-08-12	1.820	1.830	1.790	1.800	1.272	1,036,400
2022-08-11	1.830	1.830	1.810	1.820	1.286	233,500
2022-08-10	1.800	1.840	1.800	1.810	1.279	1,754,000
2022-08-09	1.800	1.840	1.780	1.790	1.265	1,428,200
2022-08-08	1.800	1.840	1.800	1.800	1.272	1,125,700
2022-08-05	1.810	1.830	1.800	1.800	1.272	1,804,700
2022-08-04	1.770	1.800	1.770	1.790	1.265	1,533,500
2022-08-03	1.780	1.810	1.760	1.760	1.244	1,225,500
2022-08-02	1.810	1.820	1.770	1.770	1.251	1,205,300
2022-08-01	1.800	1.830	1.780	1.800	1.272	2,515,400
2022-07-29	1.800	1.800	1.770	1.770	1.251	410,200
2022-07-28	1.820	1.820	1.780	1.800	1.272	613,200
2022-07-27	1.760	1.810	1.750	1.810	1.279	2,924,100
2022-07-26	1.780	1.810	1.750	1.750	1.237	757,300
2022-07-25	1.800	1.800	1.760	1.780	1.258	770,400
2022-07-22	1.780	1.800	1.770	1.790	1.265	859,600
2022-07-21	1.790	1.810	1.780	1.790	1.265	750,200
2022-07-20	1.750	1.800	1.740	1.790	1.265	3,213,600
2022-07-19	1.730	1.760	1.720	1.720	1.216	1,277,300
2022-07-18	1.740	1.750	1.700	1.730	1.223	702,100
2022-07-15	1.750	1.760	1.730	1.730	1.223	1,196,600
2022-07-14	1.740	1.760	1.730	1.750	1.237	1,254,600
2022-07-13	1.730	1.780	1.720	1.780	1.240	1,940,500
2022-07-12	1.710	1.750	1.710	1.730	1.206	1,852,500
2022-07-08	1.710	1.720	1.700	1.710	1.192	1,182,200
2022-07-07	1.730	1.730	1.690	1.700	1.185	916,900
2022-07-06	1.700	1.740	1.700	1.740	1.213	1,562,800
2022-07-05	1.720	1.750	1.690	1.700	1.185	2,539,800
2022-07-04	1.740	1.740	1.710	1.720	1.199	773,900
2022-07-01	1.700	1.740	1.700	1.710	1.192	1,475,900
2022-06-30	1.740	1.780	1.690	1.700	1.185	6,021,300
2022-06-29	1.760	1.770	1.740	1.740	1.213	1,490,400
2022-06-28	1.730	1.760	1.720	1.760	1.227	1,553,800
2022-06-27	1.720	1.740	1.720	1.730	1.206	909,200
2022-06-24	1.700	1.740	1.690	1.720	1.199	2,830,900
2022-06-23	1.710	1.730	1.680	1.700	1.185	2,316,500
2022-06-22	1.720	1.770	1.710	1.730	1.206	2,392,100
2022-06-21	1.720	1.740	1.700	1.710	1.192	3,636,600
2022-06-20	1.780	1.780	1.720	1.720	1.199	4,382,800
2022-06-17	1.770	1.790	1.760	1.780	1.240	1,920,000
2022-06-16	1.790	1.810	1.770	1.780	1.240	1,781,500
2022-06-15	1.790	1.800	1.760	1.790	1.247	2,355,800
2022-06-14	1.780	1.790	1.760	1.780	1.240	3,357,600
2022-06-13	1.810	1.810	1.780	1.780	1.240	900,900
2022-06-10	1.780	1.820	1.770	1.800	1.254	803,900
2022-06-09	1.780	1.790	1.760	1.770	1.234	1,216,900
2022-06-08	1.770	1.780	1.770	1.770	1.234	120,800
2022-06-07	1.760	1.790	1.760	1.760	1.227	461,000
2022-06-03	1.770	1.800	1.760	1.760	1.227	251,400
2022-06-02	1.780	1.790	1.760	1.760	1.227	367,900
2022-06-01	1.780	1.820	1.780	1.780	1.240	940,600
2022-05-31	1.790	1.800	1.780	1.780	1.240	501,000
2022-05-30	1.780	1.800	1.770	1.790	1.247	173,000

← NewerPage 18 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.