Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.790	1.860	1.770	1.860	1.280	2,227,900
2022-02-24	1.810	1.810	1.700	1.800	1.238	4,797,500
2022-02-23	1.770	1.810	1.760	1.810	1.245	2,736,100
2022-02-22	1.800	1.800	1.750	1.770	1.218	3,728,700
2022-02-21	1.780	1.810	1.760	1.800	1.238	2,434,200
2022-02-18	1.750	1.780	1.730	1.780	1.225	1,070,300
2022-02-17	1.760	1.760	1.730	1.750	1.204	3,251,800
2022-02-16	1.730	1.760	1.720	1.750	1.204	6,022,700
2022-02-15	1.700	1.730	1.700	1.720	1.183	2,973,500
2022-02-14	1.660	1.710	1.660	1.700	1.170	3,211,100
2022-02-11	1.630	1.670	1.620	1.660	1.142	932,400
2022-02-10	1.630	1.650	1.610	1.630	1.121	1,730,000
2022-02-09	1.630	1.660	1.620	1.620	1.115	1,937,700
2022-02-08	1.650	1.670	1.620	1.620	1.115	2,216,600
2022-02-07	1.660	1.670	1.630	1.670	1.149	613,400
2022-02-04	1.640	1.660	1.630	1.660	1.142	362,700
2022-02-03	1.650	1.670	1.620	1.630	1.121	731,800
2022-01-31	1.650	1.660	1.610	1.650	1.135	590,500
2022-01-28	1.620	1.640	1.600	1.640	1.128	272,500
2022-01-27	1.640	1.660	1.600	1.600	1.101	317,700
2022-01-26	1.620	1.650	1.620	1.640	1.128	229,400
2022-01-25	1.680	1.680	1.630	1.630	1.121	1,465,100
2022-01-24	1.640	1.680	1.630	1.680	1.156	1,700,800
2022-01-21	1.650	1.660	1.630	1.630	1.121	4,106,400
2022-01-20	1.650	1.680	1.650	1.660	1.142	1,645,600
2022-01-19	1.660	1.690	1.650	1.670	1.149	1,188,100
2022-01-17	1.680	1.690	1.660	1.670	1.149	759,600
2022-01-14	1.680	1.680	1.660	1.680	1.156	1,376,200
2022-01-13	1.680	1.690	1.670	1.670	1.149	1,641,500
2022-01-12	1.670	1.690	1.660	1.690	1.163	1,033,600
2022-01-11	1.690	1.710	1.670	1.690	1.152	6,131,200
2022-01-10	1.670	1.700	1.670	1.690	1.152	934,600
2022-01-07	1.650	1.690	1.640	1.670	1.139	1,498,500
2022-01-06	1.670	1.670	1.630	1.640	1.118	3,224,800
2022-01-05	1.650	1.680	1.630	1.670	1.139	1,998,200
2022-01-04	1.620	1.670	1.600	1.650	1.125	2,610,000
2022-01-03	1.570	1.640	1.570	1.620	1.105	1,694,200
2021-12-31	1.580	1.590	1.570	1.580	1.077	183,600
2021-12-30	1.580	1.600	1.570	1.580	1.077	659,900
2021-12-29	1.550	1.600	1.550	1.570	1.071	1,080,700
2021-12-28	1.560	1.580	1.550	1.550	1.057	616,000
2021-12-27	1.570	1.590	1.560	1.560	1.064	1,019,500
2021-12-24	1.580	1.580	1.550	1.570	1.071	436,200
2021-12-23	1.540	1.580	1.540	1.570	1.071	1,516,600
2021-12-22	1.550	1.550	1.530	1.540	1.050	4,116,300
2021-12-21	1.520	1.570	1.510	1.550	1.057	1,581,700
2021-12-20	1.560	1.570	1.510	1.520	1.036	2,469,900
2021-12-17	1.540	1.570	1.530	1.560	1.064	4,820,400
2021-12-16	1.530	1.560	1.520	1.540	1.050	3,317,400
2021-12-15	1.520	1.540	1.510	1.510	1.030	1,640,200
2021-12-14	1.510	1.530	1.510	1.520	1.036	1,173,900
2021-12-13	1.500	1.520	1.490	1.500	1.023	800,500
2021-12-10	1.520	1.520	1.490	1.490	1.016	1,529,900
2021-12-09	1.500	1.520	1.500	1.510	1.030	600,000
2021-12-08	1.510	1.520	1.490	1.490	1.016	864,400
2021-12-07	1.520	1.530	1.500	1.500	1.023	1,301,700
2021-12-06	1.480	1.510	1.480	1.490	1.016	746,700
2021-12-02	1.480	1.520	1.480	1.480	1.009	2,563,200
2021-12-01	1.500	1.510	1.480	1.480	1.009	1,621,000
2021-11-30	1.530	1.550	1.470	1.490	1.016	2,753,500

← NewerPage 20 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.