Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.785	0.825	0.760	0.815	0.787	9,492,600
2026-01-23	0.780	0.795	0.775	0.780	0.753	2,340,100
2026-01-22	0.785	0.800	0.690	0.780	0.753	3,598,200
2026-01-21	0.790	0.795	0.780	0.790	0.751	3,947,500
2026-01-20	0.790	0.805	0.785	0.790	0.751	2,771,800
2026-01-19	0.810	0.815	0.785	0.790	0.751	4,240,000
2026-01-16	0.805	0.825	0.800	0.810	0.770	5,243,700
2026-01-15	0.785	0.835	0.785	0.805	0.765	13,617,400
2026-01-14	0.710	0.780	0.710	0.780	0.741	13,892,000
2026-01-13	0.695	0.715	0.685	0.710	0.675	4,427,600
2026-01-12	0.680	0.700	0.675	0.690	0.656	3,069,500
2026-01-09	0.680	0.685	0.670	0.680	0.646	1,659,200
2026-01-08	0.690	0.690	0.675	0.680	0.646	2,598,600
2026-01-07	0.700	0.700	0.680	0.690	0.656	3,697,500
2026-01-06	0.700	0.710	0.695	0.695	0.660	1,471,200
2026-01-05	0.705	0.710	0.690	0.705	0.670	2,441,100
2026-01-02	0.710	0.715	0.700	0.705	0.670	1,060,900
2025-12-31	0.710	0.715	0.700	0.710	0.675	1,899,800
2025-12-30	0.700	0.715	0.690	0.710	0.675	3,655,000
2025-12-29	0.685	0.710	0.685	0.695	0.660	3,764,500
2025-12-26	0.705	0.715	0.680	0.685	0.651	7,480,300
2025-12-24	0.720	0.725	0.705	0.705	0.670	1,785,300
2025-12-23	0.710	0.735	0.710	0.725	0.689	6,667,000
2025-12-22	0.700	0.720	0.700	0.710	0.675	4,226,200
2025-12-19	0.725	0.725	0.695	0.700	0.665	10,747,700
2025-12-18	0.710	0.735	0.705	0.715	0.679	6,423,200
2025-12-17	0.705	0.720	0.695	0.705	0.670	6,601,000
2025-12-16	0.735	0.740	0.700	0.700	0.665	6,757,000
2025-12-15	0.705	0.760	0.705	0.730	0.694	12,373,900
2025-12-12	0.700	0.735	0.700	0.710	0.675	7,580,900
2025-12-11	0.705	0.745	0.680	0.700	0.665	14,724,500
2025-12-10	0.710	0.725	0.700	0.705	0.670	4,054,500
2025-12-09	0.730	0.735	0.700	0.720	0.684	7,039,700
2025-12-08	0.715	0.740	0.700	0.715	0.679	4,930,700
2025-12-05	0.705	0.750	0.705	0.715	0.679	11,951,100
2025-12-04	0.730	0.730	0.690	0.710	0.675	9,880,000
2025-12-03	0.625	0.730	0.625	0.725	0.689	24,158,600
2025-12-02	0.590	0.630	0.590	0.620	0.589	12,808,400
2025-12-01	0.560	0.595	0.555	0.590	0.561	5,079,200
2025-11-28	0.545	0.565	0.545	0.565	0.537	4,201,300
2025-11-27	0.510	0.550	0.500	0.545	0.518	7,587,000
2025-11-26	0.510	0.515	0.505	0.510	0.485	7,528,000
2025-11-25	0.515	0.520	0.505	0.510	0.485	13,807,800
2025-11-24	0.525	0.535	0.510	0.515	0.489	5,204,700
2025-11-21	0.530	0.535	0.525	0.525	0.499	2,053,500
2025-11-20	0.530	0.535	0.510	0.530	0.504	8,439,900
2025-11-19	0.540	0.540	0.525	0.530	0.504	9,569,700
2025-11-18	0.560	0.560	0.530	0.540	0.513	9,791,200
2025-11-17	0.570	0.575	0.555	0.560	0.532	15,135,700
2025-11-14	0.580	0.580	0.560	0.565	0.537	9,387,400
2025-11-13	0.600	0.600	0.575	0.580	0.551	11,222,100
2025-11-12	0.630	0.630	0.590	0.600	0.570	14,638,400
2025-11-11	0.645	0.650	0.625	0.630	0.599	6,269,500
2025-11-10	0.635	0.650	0.630	0.645	0.613	6,920,300
2025-11-07	0.635	0.640	0.635	0.635	0.603	3,230,200
2025-11-06	0.645	0.645	0.635	0.640	0.608	1,838,300
2025-11-05	0.635	0.645	0.635	0.640	0.608	2,091,100
2025-11-04	0.650	0.655	0.630	0.635	0.603	3,634,900
2025-11-03	0.680	0.680	0.645	0.650	0.618	3,236,700
2025-10-31	0.650	0.680	0.650	0.670	0.637	5,891,800

← NewerPage 4 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.