Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.955	0.955	0.925	0.940	0.925	4,173,100
2026-04-24	0.965	0.970	0.955	0.960	0.944	871,700
2026-04-23	0.965	0.970	0.950	0.970	0.954	1,490,800
2026-04-22	0.955	0.970	0.950	0.965	0.949	2,260,100
2026-04-21	0.940	0.990	0.940	0.965	0.949	3,746,300
2026-04-20	0.950	0.970	0.920	0.950	0.935	3,549,100
2026-04-17	0.960	0.980	0.940	0.950	0.917	4,423,400
2026-04-16	0.940	0.970	0.940	0.950	0.917	2,340,200
2026-04-15	0.940	0.965	0.935	0.940	0.908	4,920,400
2026-04-14	0.925	0.950	0.920	0.950	0.917	3,599,500
2026-04-13	0.915	0.930	0.900	0.925	0.893	3,053,200
2026-04-10	0.910	0.920	0.900	0.915	0.884	1,765,700
2026-04-09	0.915	0.930	0.900	0.905	0.874	2,171,400
2026-04-08	0.885	0.920	0.880	0.915	0.884	4,856,000
2026-04-07	0.875	0.880	0.865	0.880	0.850	2,494,200
2026-04-06	0.875	0.885	0.865	0.875	0.845	1,194,300
2026-04-03	0.900	0.900	0.870	0.875	0.845	1,483,900
2026-04-02	0.900	0.910	0.885	0.895	0.864	2,469,700
2026-04-01	0.885	0.910	0.875	0.900	0.869	4,019,600
2026-03-31	0.840	0.890	0.840	0.880	0.850	5,234,000
2026-03-30	0.860	0.865	0.840	0.840	0.811	2,493,300
2026-03-27	0.860	0.880	0.860	0.865	0.835	1,774,200
2026-03-26	0.865	0.880	0.850	0.880	0.850	3,707,000
2026-03-25	0.885	0.885	0.860	0.865	0.835	1,469,400
2026-03-24	0.900	0.910	0.855	0.875	0.845	4,091,200
2026-03-19	0.900	0.915	0.885	0.900	0.869	4,974,900
2026-03-18	0.885	0.925	0.885	0.910	0.879	5,359,900
2026-03-17	0.885	0.905	0.880	0.895	0.864	3,836,000
2026-03-16	0.895	0.940	0.870	0.885	0.855	9,938,400
2026-03-13	0.870	0.920	0.860	0.895	0.864	13,119,700
2026-03-12	0.835	0.870	0.835	0.860	0.830	5,760,600
2026-03-11	0.860	0.860	0.825	0.835	0.806	5,349,300
2026-03-10	0.840	0.865	0.840	0.865	0.835	3,250,000
2026-03-09	0.825	0.845	0.805	0.840	0.811	7,629,000
2026-03-06	0.845	0.850	0.830	0.835	0.806	1,319,800
2026-03-05	0.825	0.855	0.820	0.845	0.816	2,757,500
2026-03-04	0.820	0.835	0.815	0.820	0.792	3,030,300
2026-03-03	0.825	0.840	0.820	0.825	0.797	2,108,300
2026-03-02	0.825	0.850	0.800	0.830	0.801	5,159,400
2026-02-27	0.845	0.855	0.840	0.845	0.816	2,467,500
2026-02-26	0.870	0.870	0.845	0.845	0.816	3,972,900
2026-02-25	0.860	0.875	0.845	0.870	0.840	2,801,600
2026-02-24	0.870	0.875	0.850	0.855	0.826	4,971,200
2026-02-23	0.870	0.885	0.865	0.870	0.840	2,308,600
2026-02-20	0.880	0.885	0.855	0.870	0.840	2,841,500
2026-02-19	0.850	0.890	0.850	0.880	0.850	2,784,500
2026-02-16	0.855	0.865	0.845	0.850	0.821	1,330,200
2026-02-13	0.840	0.895	0.835	0.855	0.826	8,594,200
2026-02-12	0.825	0.855	0.815	0.845	0.816	4,753,800
2026-02-11	0.825	0.830	0.800	0.825	0.797	3,994,700
2026-02-10	0.810	0.835	0.805	0.830	0.801	2,913,100
2026-02-09	0.795	0.825	0.795	0.805	0.777	2,525,100
2026-02-06	0.815	0.830	0.790	0.795	0.768	4,516,400
2026-02-05	0.860	0.865	0.810	0.815	0.787	7,436,000
2026-02-04	0.810	0.870	0.810	0.860	0.830	6,809,000
2026-02-03	0.825	0.835	0.810	0.815	0.787	2,290,200
2026-01-30	0.835	0.840	0.815	0.830	0.801	2,496,500
2026-01-29	0.815	0.840	0.810	0.835	0.806	5,402,900
2026-01-28	0.820	0.840	0.805	0.815	0.787	3,643,700
2026-01-27	0.810	0.865	0.810	0.820	0.792	8,830,900

← NewerPage 3 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.