Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	1.310	1.330	1.290	1.300	1.179	2,671,100
2025-02-03	1.280	1.310	1.270	1.300	1.179	4,165,100
2025-01-31	1.340	1.350	1.270	1.280	1.161	6,034,900
2025-01-28	1.350	1.350	1.300	1.320	1.197	3,248,000
2025-01-27	1.390	1.410	1.350	1.350	1.224	2,045,700
2025-01-24	1.360	1.390	1.350	1.390	1.260	1,218,000
2025-01-23	1.370	1.380	1.330	1.360	1.233	3,389,500
2025-01-22	1.360	1.380	1.350	1.370	1.242	1,640,300
2025-01-21	1.370	1.410	1.340	1.360	1.233	3,781,200
2025-01-20	1.400	1.420	1.370	1.380	1.251	5,461,700
2025-01-17	1.330	1.390	1.290	1.380	1.251	3,441,100
2025-01-16	1.340	1.350	1.310	1.330	1.206	7,859,700
2025-01-15	1.410	1.430	1.350	1.360	1.206	7,698,000
2025-01-14	1.430	1.460	1.390	1.410	1.250	7,462,000
2025-01-13	1.530	1.540	1.420	1.430	1.268	9,060,600
2025-01-10	1.520	1.530	1.510	1.530	1.357	1,721,500
2025-01-09	1.540	1.550	1.500	1.510	1.339	4,426,400
2025-01-08	1.570	1.580	1.520	1.540	1.366	4,417,800
2025-01-07	1.580	1.590	1.560	1.570	1.392	3,891,100
2025-01-06	1.580	1.620	1.570	1.580	1.401	4,414,600
2025-01-03	1.600	1.600	1.560	1.570	1.392	5,785,900
2025-01-02	1.610	1.620	1.590	1.600	1.419	2,293,300
2024-12-31	1.570	1.610	1.550	1.600	1.419	2,892,400
2024-12-30	1.610	1.620	1.560	1.570	1.392	5,224,200
2024-12-27	1.610	1.630	1.580	1.610	1.428	3,616,500
2024-12-26	1.560	1.620	1.560	1.600	1.419	4,171,700
2024-12-24	1.510	1.570	1.510	1.560	1.383	7,872,600
2024-12-23	1.580	1.580	1.500	1.510	1.339	7,644,600
2024-12-20	1.600	1.610	1.560	1.570	1.392	4,544,300
2024-12-19	1.670	1.670	1.560	1.590	1.410	10,020,600
2024-12-18	1.660	1.710	1.660	1.680	1.490	3,595,200
2024-12-17	1.840	1.840	1.630	1.660	1.472	14,968,500
2024-12-16	1.940	1.940	1.890	1.890	1.614	5,226,500
2024-12-13	2.040	2.040	1.930	1.940	1.656	10,041,200
2024-12-12	2.050	2.060	2.040	2.040	1.742	1,562,100
2024-12-11	2.060	2.060	2.040	2.060	1.759	1,330,800
2024-12-10	2.080	2.090	2.040	2.060	1.759	2,115,600
2024-12-09	2.050	2.090	2.050	2.080	1.776	866,500
2024-12-06	2.080	2.090	2.050	2.050	1.750	3,149,900
2024-12-05	2.090	2.110	2.060	2.080	1.776	1,524,000
2024-12-04	2.070	2.110	2.070	2.080	1.776	1,906,200
2024-12-03	2.050	2.090	2.050	2.070	1.767	2,721,000
2024-12-02	2.030	2.040	2.020	2.030	1.733	807,100
2024-11-29	2.040	2.040	2.010	2.030	1.733	1,491,100
2024-11-28	2.040	2.070	2.010	2.040	1.742	3,631,200
2024-11-27	2.040	2.060	2.020	2.030	1.733	2,003,000
2024-11-26	2.050	2.080	2.030	2.050	1.750	1,382,400
2024-11-25	2.080	2.110	2.050	2.050	1.750	1,313,100
2024-11-22	2.100	2.110	2.070	2.070	1.767	484,700
2024-11-21	2.110	2.120	2.090	2.100	1.793	935,300
2024-11-20	2.140	2.140	2.090	2.130	1.819	1,317,800
2024-11-19	2.100	2.120	2.100	2.120	1.810	526,600
2024-11-18	2.050	2.100	2.040	2.100	1.793	725,800
2024-11-15	2.040	2.070	2.040	2.050	1.750	261,100
2024-11-14	2.060	2.060	2.040	2.040	1.742	233,500
2024-11-13	2.010	2.060	2.000	2.050	1.750	1,326,400
2024-11-12	2.040	2.040	2.000	2.000	1.708	2,652,600
2024-11-11	2.040	2.050	2.030	2.040	1.742	373,800
2024-11-08	2.060	2.060	2.020	2.030	1.733	1,799,800
2024-11-07	2.070	2.080	2.050	2.050	1.750	488,300

← NewerPage 8 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.