Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.650	0.680	0.650	0.670	0.637	5,891,800
2025-10-30	0.650	0.660	0.650	0.650	0.618	2,317,400
2025-10-29	0.645	0.655	0.635	0.650	0.618	2,294,100
2025-10-28	0.635	0.645	0.630	0.640	0.608	3,771,100
2025-10-27	0.645	0.650	0.635	0.635	0.603	2,374,700
2025-10-24	0.645	0.655	0.635	0.635	0.603	4,525,600
2025-10-23	0.645	0.650	0.645	0.645	0.613	2,405,200
2025-10-22	0.660	0.665	0.645	0.645	0.613	2,100,500
2025-10-21	0.650	0.660	0.645	0.660	0.627	1,982,300
2025-10-17	0.645	0.660	0.645	0.650	0.618	4,573,400
2025-10-16	0.655	0.665	0.645	0.645	0.613	4,691,900
2025-10-15	0.685	0.695	0.655	0.655	0.615	15,581,100
2025-10-14	0.670	0.685	0.670	0.685	0.644	2,418,000
2025-10-13	0.660	0.675	0.655	0.670	0.629	2,168,200
2025-10-10	0.665	0.675	0.650	0.670	0.629	2,574,300
2025-10-09	0.655	0.665	0.650	0.665	0.625	4,429,800
2025-10-08	0.670	0.670	0.645	0.650	0.611	4,506,300
2025-10-07	0.685	0.690	0.665	0.670	0.629	3,213,100
2025-10-06	0.680	0.695	0.675	0.680	0.639	2,481,100
2025-10-03	0.695	0.700	0.680	0.685	0.644	2,118,900
2025-10-02	0.685	0.700	0.680	0.695	0.653	4,656,700
2025-10-01	0.680	0.695	0.680	0.680	0.639	1,587,500
2025-09-30	0.685	0.705	0.680	0.680	0.639	4,145,400
2025-09-29	0.680	0.690	0.675	0.685	0.644	3,446,000
2025-09-26	0.670	0.685	0.670	0.680	0.639	1,237,300
2025-09-25	0.680	0.685	0.665	0.665	0.625	3,934,500
2025-09-24	0.680	0.690	0.665	0.675	0.634	3,489,100
2025-09-23	0.660	0.680	0.660	0.680	0.639	3,774,100
2025-09-22	0.655	0.670	0.650	0.660	0.620	3,060,200
2025-09-19	0.670	0.675	0.650	0.650	0.611	4,130,900
2025-09-18	0.640	0.690	0.635	0.670	0.629	9,333,000
2025-09-17	0.605	0.640	0.605	0.635	0.597	10,207,500
2025-09-12	0.650	0.650	0.600	0.610	0.573	26,742,600
2025-09-11	0.690	0.690	0.670	0.675	0.634	2,210,700
2025-09-10	0.690	0.700	0.680	0.690	0.648	4,086,200
2025-09-09	0.715	0.725	0.685	0.690	0.648	4,831,600
2025-09-08	0.670	0.720	0.670	0.710	0.667	7,949,400
2025-09-04	0.690	0.700	0.660	0.670	0.629	5,825,400
2025-09-03	0.675	0.700	0.670	0.685	0.644	9,882,400
2025-09-02	0.670	0.685	0.655	0.675	0.634	4,985,300
2025-08-29	0.700	0.705	0.655	0.665	0.625	9,081,900
2025-08-28	0.660	0.730	0.655	0.700	0.658	10,733,100
2025-08-27	0.655	0.665	0.650	0.660	0.620	4,453,500
2025-08-26	0.660	0.665	0.650	0.655	0.615	3,803,400
2025-08-25	0.665	0.670	0.650	0.655	0.615	2,963,400
2025-08-22	0.655	0.665	0.655	0.660	0.620	4,111,400
2025-08-21	0.670	0.675	0.655	0.655	0.615	4,584,200
2025-08-20	0.660	0.685	0.655	0.665	0.625	6,668,700
2025-08-19	0.660	0.665	0.655	0.660	0.620	3,622,200
2025-08-18	0.680	0.680	0.655	0.665	0.625	6,487,900
2025-08-15	0.660	0.685	0.655	0.680	0.639	5,711,000
2025-08-14	0.675	0.680	0.655	0.660	0.620	13,885,600
2025-08-13	0.670	0.710	0.670	0.675	0.634	10,494,400
2025-08-12	0.675	0.685	0.665	0.670	0.629	3,052,800
2025-08-11	0.695	0.700	0.675	0.675	0.634	3,858,500
2025-08-08	0.705	0.710	0.690	0.690	0.648	2,496,000
2025-08-07	0.710	0.715	0.700	0.705	0.662	1,255,100
2025-08-06	0.730	0.730	0.705	0.705	0.662	2,296,600
2025-08-05	0.735	0.740	0.720	0.720	0.676	3,290,600
2025-08-04	0.735	0.740	0.730	0.730	0.686	1,056,500

← NewerPage 5 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.