Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	1.780	1.800	1.760	1.790	1.247	318,700
2022-05-26	1.760	1.780	1.750	1.780	1.240	389,400
2022-05-25	1.750	1.780	1.750	1.750	1.220	531,000
2022-05-24	1.760	1.770	1.740	1.750	1.220	906,900
2022-05-23	1.780	1.780	1.740	1.760	1.227	567,400
2022-05-20	1.780	1.790	1.760	1.780	1.240	123,200
2022-05-19	1.740	1.790	1.730	1.790	1.247	899,800
2022-05-18	1.740	1.770	1.730	1.740	1.213	1,329,800
2022-05-17	1.750	1.760	1.730	1.730	1.206	645,900
2022-05-13	1.760	1.780	1.760	1.760	1.227	233,800
2022-05-12	1.780	1.790	1.750	1.750	1.220	1,107,900
2022-05-11	1.800	1.800	1.760	1.760	1.227	1,770,400
2022-05-10	1.730	1.820	1.730	1.820	1.268	1,804,500
2022-05-09	1.800	1.800	1.730	1.730	1.206	2,163,800
2022-05-06	1.760	1.800	1.750	1.800	1.254	658,500
2022-05-05	1.770	1.790	1.770	1.780	1.240	170,500
2022-04-29	1.800	1.810	1.770	1.770	1.234	312,100
2022-04-28	1.810	1.840	1.780	1.800	1.254	127,700
2022-04-27	1.790	1.820	1.760	1.770	1.234	408,400
2022-04-26	1.810	1.860	1.790	1.800	1.254	566,300
2022-04-25	1.810	1.880	1.790	1.830	1.275	2,737,900
2022-04-22	1.780	1.850	1.770	1.850	1.289	2,086,300
2022-04-21	1.800	1.800	1.760	1.780	1.240	715,900
2022-04-20	1.750	1.800	1.750	1.800	1.254	1,715,300
2022-04-18	1.770	1.770	1.700	1.750	1.220	616,100
2022-04-15	1.750	1.770	1.740	1.770	1.234	602,500
2022-04-14	1.750	1.750	1.730	1.750	1.220	276,700
2022-04-13	1.720	1.760	1.720	1.760	1.211	537,300
2022-04-12	1.750	1.750	1.720	1.720	1.183	745,200
2022-04-11	1.760	1.760	1.740	1.740	1.197	343,900
2022-04-08	1.750	1.760	1.740	1.760	1.211	823,400
2022-04-07	1.780	1.810	1.730	1.740	1.197	2,145,500
2022-04-06	1.780	1.800	1.750	1.770	1.218	1,045,900
2022-04-05	1.760	1.780	1.760	1.780	1.225	412,700
2022-04-04	1.740	1.760	1.740	1.760	1.211	143,400
2022-04-01	1.800	1.830	1.740	1.740	1.197	1,675,800
2022-03-31	1.780	1.790	1.780	1.790	1.232	222,400
2022-03-30	1.810	1.810	1.780	1.790	1.232	692,000
2022-03-29	1.760	1.800	1.760	1.800	1.238	676,400
2022-03-28	1.770	1.780	1.760	1.760	1.211	543,700
2022-03-25	1.780	1.800	1.760	1.760	1.211	443,300
2022-03-24	1.770	1.810	1.740	1.800	1.238	758,500
2022-03-23	1.810	1.830	1.780	1.780	1.225	1,093,700
2022-03-22	1.800	1.810	1.770	1.810	1.245	1,172,300
2022-03-21	1.750	1.820	1.750	1.790	1.232	1,896,400
2022-03-18	1.720	1.750	1.710	1.750	1.204	5,777,400
2022-03-17	1.720	1.750	1.720	1.720	1.183	977,900
2022-03-16	1.730	1.750	1.700	1.730	1.190	1,423,400
2022-03-15	1.750	1.770	1.700	1.730	1.190	832,200
2022-03-14	1.750	1.770	1.730	1.750	1.204	554,500
2022-03-11	1.740	1.750	1.710	1.740	1.197	2,357,500
2022-03-10	1.700	1.740	1.670	1.740	1.197	3,209,100
2022-03-09	1.610	1.690	1.610	1.690	1.163	1,031,900
2022-03-08	1.670	1.680	1.590	1.640	1.128	1,586,200
2022-03-07	1.700	1.740	1.660	1.690	1.163	2,359,700
2022-03-04	1.760	1.760	1.690	1.700	1.170	1,717,800
2022-03-03	1.800	1.800	1.750	1.770	1.218	1,375,100
2022-03-02	1.800	1.820	1.770	1.770	1.218	332,600
2022-03-01	1.780	1.830	1.770	1.790	1.232	1,949,100
2022-02-28	1.860	1.860	1.780	1.790	1.232	1,295,500

← NewerPage 19 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.