Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.745	0.750	0.735	0.735	0.690	3,091,700
2025-07-31	0.750	0.755	0.740	0.740	0.695	1,754,000
2025-07-30	0.745	0.755	0.740	0.750	0.705	2,868,000
2025-07-29	0.760	0.770	0.745	0.750	0.705	2,131,100
2025-07-28	0.755	0.770	0.755	0.760	0.714	2,063,800
2025-07-25	0.765	0.770	0.750	0.755	0.709	2,481,800
2025-07-24	0.760	0.775	0.760	0.765	0.719	2,253,400
2025-07-23	0.765	0.770	0.750	0.765	0.719	1,974,600
2025-07-22	0.745	0.770	0.735	0.765	0.719	3,698,100
2025-07-21	0.745	0.750	0.735	0.745	0.700	1,844,500
2025-07-18	0.755	0.755	0.745	0.745	0.700	3,096,000
2025-07-17	0.760	0.770	0.750	0.750	0.705	3,602,600
2025-07-16	0.765	0.775	0.755	0.770	0.709	3,315,200
2025-07-15	0.790	0.795	0.755	0.765	0.705	6,378,100
2025-07-14	0.780	0.795	0.775	0.790	0.728	2,517,900
2025-07-11	0.785	0.795	0.780	0.780	0.718	5,058,700
2025-07-10	0.795	0.810	0.770	0.780	0.718	6,832,800
2025-07-09	0.805	0.805	0.790	0.795	0.732	2,889,600
2025-07-08	0.800	0.810	0.780	0.805	0.742	1,735,100
2025-07-07	0.805	0.805	0.790	0.800	0.737	2,388,700
2025-07-04	0.835	0.840	0.800	0.810	0.746	4,061,300
2025-07-03	0.790	0.835	0.790	0.835	0.769	8,050,500
2025-07-02	0.790	0.790	0.770	0.790	0.728	6,540,800
2025-07-01	0.775	0.795	0.770	0.790	0.728	8,342,200
2025-06-30	0.795	0.800	0.750	0.775	0.714	11,032,500
2025-06-26	0.800	0.800	0.775	0.795	0.732	3,833,800
2025-06-25	0.775	0.800	0.770	0.795	0.732	5,057,500
2025-06-24	0.740	0.780	0.740	0.770	0.709	10,141,700
2025-06-23	0.750	0.755	0.725	0.730	0.672	6,109,000
2025-06-20	0.755	0.770	0.755	0.755	0.695	2,786,000
2025-06-19	0.770	0.780	0.750	0.755	0.695	9,827,600
2025-06-18	0.795	0.805	0.765	0.775	0.714	6,604,900
2025-06-17	0.775	0.805	0.765	0.795	0.732	11,824,900
2025-06-16	0.825	0.825	0.770	0.775	0.714	13,329,800
2025-06-13	0.910	0.920	0.825	0.825	0.760	22,721,600
2025-06-12	0.945	0.945	0.925	0.930	0.857	1,675,600
2025-06-11	0.950	0.955	0.935	0.945	0.870	1,754,100
2025-06-10	0.930	0.960	0.920	0.945	0.870	2,746,500
2025-06-09	0.980	0.985	0.930	0.930	0.857	5,138,300
2025-06-06	0.990	0.990	0.975	0.975	0.898	2,094,300
2025-06-05	1.000	1.000	0.985	0.985	0.907	1,968,400
2025-06-04	1.020	1.020	0.990	0.995	0.917	3,444,400
2025-06-03	1.030	1.050	1.010	1.010	0.930	1,683,600
2025-05-30	1.020	1.040	1.010	1.020	0.940	1,923,600
2025-05-29	1.010	1.020	1.000	1.010	0.930	2,221,600
2025-05-28	1.030	1.030	1.000	1.010	0.930	2,454,800
2025-05-27	1.040	1.050	1.020	1.030	0.949	2,707,800
2025-05-26	1.070	1.070	1.040	1.040	0.958	2,379,700
2025-05-23	1.060	1.080	1.060	1.080	0.995	980,000
2025-05-22	1.070	1.070	1.050	1.050	0.967	1,821,200
2025-05-21	1.100	1.100	1.080	1.080	0.995	1,285,900
2025-05-20	1.100	1.120	1.090	1.090	1.004	1,873,100
2025-05-19	1.140	1.140	1.090	1.100	1.013	3,402,700
2025-05-16	1.130	1.150	1.120	1.140	1.050	3,455,100
2025-05-15	1.100	1.140	1.100	1.120	1.032	4,149,900
2025-05-14	1.090	1.110	1.080	1.100	1.013	1,549,800
2025-05-13	1.090	1.100	1.070	1.080	0.995	1,793,400
2025-05-09	1.070	1.080	1.050	1.070	0.986	2,227,300
2025-05-08	1.100	1.100	1.060	1.080	0.995	1,906,700
2025-05-07	1.100	1.120	1.080	1.100	1.013	1,965,100

← NewerPage 6 of 21 · 1,230 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.