Bermaz Auto Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 1.560 | 1.560 | 1.520 | 1.530 | 1.043 | 1,726,800 |
| 2021-11-26 | 1.580 | 1.590 | 1.550 | 1.580 | 1.077 | 2,027,500 |
| 2021-11-25 | 1.600 | 1.600 | 1.580 | 1.580 | 1.077 | 1,270,800 |
| 2021-11-24 | 1.650 | 1.650 | 1.610 | 1.610 | 1.098 | 945,200 |
| 2021-11-23 | 1.650 | 1.650 | 1.580 | 1.650 | 1.125 | 1,471,400 |
| 2021-11-22 | 1.630 | 1.650 | 1.570 | 1.650 | 1.125 | 1,681,400 |
| 2021-11-19 | 1.580 | 1.630 | 1.580 | 1.630 | 1.111 | 1,123,700 |
| 2021-11-18 | 1.570 | 1.580 | 1.560 | 1.570 | 1.071 | 225,800 |
| 2021-11-17 | 1.580 | 1.590 | 1.560 | 1.570 | 1.071 | 327,000 |
| 2021-11-16 | 1.580 | 1.580 | 1.550 | 1.570 | 1.071 | 993,300 |
| 2021-11-15 | 1.570 | 1.590 | 1.560 | 1.570 | 1.071 | 407,400 |
| 2021-11-12 | 1.570 | 1.580 | 1.560 | 1.570 | 1.071 | 424,900 |
| 2021-11-11 | 1.580 | 1.590 | 1.570 | 1.570 | 1.071 | 504,400 |
| 2021-11-10 | 1.590 | 1.600 | 1.580 | 1.580 | 1.077 | 379,700 |
| 2021-11-09 | 1.610 | 1.610 | 1.580 | 1.600 | 1.091 | 1,471,000 |
| 2021-11-08 | 1.590 | 1.600 | 1.580 | 1.600 | 1.091 | 557,100 |
| 2021-11-05 | 1.580 | 1.610 | 1.580 | 1.590 | 1.084 | 1,015,400 |
| 2021-11-03 | 1.570 | 1.590 | 1.570 | 1.580 | 1.077 | 1,462,400 |
| 2021-11-02 | 1.550 | 1.590 | 1.550 | 1.560 | 1.064 | 1,632,800 |
| 2021-11-01 | 1.620 | 1.620 | 1.550 | 1.550 | 1.057 | 2,591,800 |
| 2021-10-29 | 1.670 | 1.670 | 1.620 | 1.620 | 1.105 | 2,464,300 |
| 2021-10-28 | 1.670 | 1.680 | 1.650 | 1.670 | 1.139 | 623,500 |
| 2021-10-27 | 1.670 | 1.680 | 1.650 | 1.660 | 1.132 | 1,207,900 |
| 2021-10-26 | 1.680 | 1.690 | 1.650 | 1.660 | 1.132 | 2,881,600 |
| 2021-10-25 | 1.620 | 1.680 | 1.620 | 1.680 | 1.146 | 1,213,600 |
| 2021-10-22 | 1.620 | 1.630 | 1.600 | 1.610 | 1.098 | 1,248,400 |
| 2021-10-21 | 1.630 | 1.630 | 1.600 | 1.620 | 1.105 | 6,905,000 |
← NewerPage 21 of 21 · 1,227 trading days
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.