Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.000	1.000	0.980	0.995	0.995	674,300
2026-07-24	1.010	1.010	0.995	1.000	1.000	830,700
2026-07-23	1.010	1.020	1.000	1.000	1.000	1,195,400
2026-07-22	1.020	1.030	1.000	1.010	1.010	1,202,100
2026-07-21	1.050	1.050	1.000	1.020	1.020	2,174,500
2026-07-20	1.050	1.070	1.050	1.070	1.035	947,900
2026-07-17	1.070	1.120	1.050	1.050	1.033	1,995,200
2026-07-16	1.060	1.120	1.050	1.070	1.053	6,783,300
2026-07-15	1.050	1.060	1.030	1.060	1.043	1,444,900
2026-07-14	1.020	1.050	1.020	1.050	1.033	1,823,900
2026-07-13	1.030	1.040	1.010	1.020	1.003	1,323,600
2026-07-10	1.040	1.040	1.020	1.030	1.013	598,600
2026-07-09	1.040	1.040	1.020	1.040	1.023	636,000
2026-07-08	1.050	1.050	1.020	1.040	1.023	1,234,500
2026-07-07	1.040	1.050	1.020	1.050	1.033	634,400
2026-07-06	1.050	1.070	1.020	1.040	1.023	744,800
2026-07-03	1.040	1.070	1.040	1.050	1.033	884,900
2026-07-02	1.020	1.050	1.020	1.040	1.023	753,200
2026-07-01	1.020	1.040	1.020	1.020	1.003	609,700
2026-06-30	1.020	1.030	1.000	1.020	1.003	1,285,500
2026-06-29	1.000	1.020	1.000	1.020	1.003	842,500
2026-06-26	1.040	1.040	1.000	1.010	0.994	701,500
2026-06-25	1.040	1.040	1.020	1.040	1.023	788,500
2026-06-24	1.000	1.050	1.000	1.040	1.023	2,953,300
2026-06-23	1.030	1.040	0.985	1.010	0.994	3,053,800
2026-06-22	1.050	1.050	1.010	1.030	1.013	1,211,500
2026-06-19	1.060	1.070	1.030	1.050	1.033	1,814,400
2026-06-18	1.060	1.080	1.040	1.060	1.043	3,528,800
2026-06-16	1.050	1.070	1.030	1.060	1.043	3,463,300
2026-06-15	1.000	1.050	1.000	1.050	1.033	4,274,500
2026-06-12	0.950	1.020	0.940	0.995	0.979	15,194,400
2026-06-11	0.895	0.915	0.885	0.905	0.890	3,217,700
2026-06-10	0.875	0.895	0.870	0.895	0.880	1,079,100
2026-06-09	0.875	0.880	0.860	0.875	0.861	1,971,800
2026-06-08	0.860	0.880	0.860	0.875	0.861	1,210,400
2026-06-05	0.900	0.910	0.855	0.860	0.846	4,050,900
2026-06-04	0.900	0.920	0.895	0.900	0.885	1,620,700
2026-06-03	0.920	0.920	0.900	0.900	0.885	1,598,900
2026-05-29	0.930	0.930	0.910	0.920	0.905	585,600
2026-05-28	0.930	0.930	0.910	0.930	0.915	1,265,000
2026-05-26	0.915	0.930	0.905	0.930	0.915	1,218,400
2026-05-25	0.910	0.925	0.910	0.920	0.905	967,600
2026-05-22	0.930	0.940	0.910	0.910	0.895	2,131,100
2026-05-21	0.935	0.945	0.925	0.930	0.915	1,219,800
2026-05-20	0.935	0.950	0.935	0.935	0.920	1,140,500
2026-05-19	0.955	0.955	0.935	0.940	0.925	817,200
2026-05-18	0.940	0.960	0.935	0.955	0.939	1,677,900
2026-05-15	0.950	0.950	0.930	0.940	0.925	1,086,700
2026-05-14	0.965	0.965	0.940	0.950	0.935	869,600
2026-05-13	0.945	0.965	0.935	0.965	0.949	1,417,700
2026-05-12	0.955	0.970	0.945	0.945	0.930	571,000
2026-05-11	0.935	0.970	0.925	0.965	0.949	2,519,200
2026-05-08	0.940	0.940	0.920	0.935	0.920	935,600
2026-05-07	0.955	0.955	0.920	0.950	0.935	1,834,800
2026-05-06	0.910	0.945	0.905	0.945	0.930	1,301,400
2026-05-05	0.905	0.930	0.905	0.910	0.895	1,879,200
2026-05-04	0.940	0.945	0.900	0.905	0.890	3,163,900
2026-04-30	0.950	0.950	0.930	0.945	0.930	1,405,300
2026-04-29	0.955	0.955	0.935	0.950	0.935	1,174,400
2026-04-28	0.940	0.955	0.935	0.955	0.939	1,353,900

← NewerPage 2 of 21 · 1,226 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.