Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.050	1.110	1.040	1.080	0.995	4,878,700
2025-05-05	1.060	1.070	1.040	1.050	0.967	1,945,400
2025-05-02	1.060	1.070	1.040	1.060	0.976	1,075,300
2025-04-30	1.060	1.080	1.040	1.050	0.967	1,929,900
2025-04-29	1.070	1.070	1.050	1.060	0.976	1,090,900
2025-04-28	1.050	1.070	1.040	1.060	0.976	1,515,600
2025-04-25	1.040	1.060	1.040	1.040	0.958	1,971,300
2025-04-24	1.060	1.070	1.030	1.040	0.958	2,454,200
2025-04-23	1.070	1.070	1.050	1.060	0.976	1,984,200
2025-04-22	1.080	1.080	1.050	1.050	0.967	687,500
2025-04-21	1.110	1.110	1.060	1.070	0.986	917,400
2025-04-18	1.100	1.120	1.090	1.120	1.016	1,051,400
2025-04-17	1.090	1.100	1.070	1.080	0.979	311,300
2025-04-16	1.110	1.120	1.070	1.080	0.979	869,200
2025-04-15	1.120	1.120	1.090	1.110	1.006	581,900
2025-04-14	1.090	1.120	1.090	1.100	0.997	1,104,000
2025-04-11	1.070	1.100	1.060	1.080	0.979	961,000
2025-04-10	1.070	1.100	1.070	1.070	0.970	1,429,400
2025-04-09	1.050	1.070	1.020	1.050	0.952	2,656,100
2025-04-08	1.030	1.070	1.030	1.050	0.952	2,251,700
2025-04-07	1.070	1.070	1.000	1.020	0.925	4,415,400
2025-04-04	1.050	1.090	1.050	1.080	0.979	1,853,400
2025-04-03	1.090	1.110	1.050	1.050	0.952	2,407,800
2025-04-02	1.100	1.120	1.090	1.110	1.006	826,200
2025-03-28	1.180	1.180	1.100	1.110	1.006	3,142,500
2025-03-27	1.140	1.180	1.130	1.170	1.061	1,433,000
2025-03-26	1.150	1.170	1.130	1.150	1.043	2,420,600
2025-03-25	1.100	1.160	1.100	1.140	1.034	1,995,600
2025-03-24	1.130	1.130	1.090	1.100	0.997	3,429,300
2025-03-21	1.110	1.130	1.090	1.130	1.025	2,510,700
2025-03-20	1.070	1.110	1.070	1.110	1.006	3,447,700
2025-03-19	1.100	1.100	1.050	1.060	0.961	2,464,500
2025-03-17	1.060	1.110	1.060	1.100	0.997	2,821,700
2025-03-14	1.010	1.070	1.010	1.040	0.943	4,705,800
2025-03-13	1.000	1.030	0.990	1.010	0.916	6,093,500
2025-03-12	1.010	1.050	1.010	1.040	0.943	2,828,500
2025-03-11	1.000	1.020	0.990	1.010	0.916	7,558,700
2025-03-10	1.070	1.090	1.000	1.010	0.916	6,617,400
2025-03-07	1.100	1.100	1.050	1.060	0.961	2,837,600
2025-03-06	1.100	1.120	1.070	1.100	0.997	4,587,400
2025-03-05	1.120	1.120	1.080	1.090	0.988	2,276,200
2025-03-04	1.100	1.130	1.070	1.120	1.016	3,006,000
2025-03-03	1.050	1.120	1.040	1.100	0.997	10,836,600
2025-02-28	1.190	1.190	1.040	1.040	0.943	32,817,102
2025-02-27	1.150	1.200	1.150	1.190	1.079	1,874,400
2025-02-26	1.120	1.160	1.120	1.150	1.043	3,088,700
2025-02-25	1.150	1.170	1.120	1.120	1.016	4,071,300
2025-02-24	1.170	1.180	1.150	1.160	1.052	1,877,900
2025-02-21	1.180	1.210	1.150	1.170	1.061	5,265,800
2025-02-20	1.150	1.210	1.150	1.200	1.088	5,092,200
2025-02-19	1.230	1.240	1.150	1.150	1.043	9,271,300
2025-02-18	1.270	1.270	1.230	1.230	1.115	6,238,600
2025-02-17	1.270	1.280	1.250	1.260	1.142	3,849,500
2025-02-14	1.290	1.300	1.260	1.270	1.152	2,054,900
2025-02-13	1.280	1.290	1.250	1.280	1.161	3,600,200
2025-02-12	1.320	1.320	1.260	1.270	1.152	9,118,300
2025-02-10	1.360	1.360	1.310	1.310	1.188	3,396,600
2025-02-07	1.330	1.370	1.330	1.360	1.233	3,919,300
2025-02-06	1.300	1.340	1.300	1.320	1.197	3,564,600
2025-02-05	1.300	1.330	1.290	1.300	1.179	5,883,000

← NewerPage 7 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.