Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.030	2.070	2.020	2.060	1.759	1,425,900
2024-11-05	2.060	2.070	2.010	2.030	1.733	4,923,600
2024-11-04	2.130	2.130	2.060	2.060	1.759	1,411,400
2024-11-01	2.060	2.130	2.050	2.110	1.802	3,533,900
2024-10-30	2.100	2.100	2.060	2.060	1.759	832,600
2024-10-29	2.120	2.130	2.080	2.100	1.793	1,430,000
2024-10-28	2.070	2.120	2.060	2.110	1.802	2,677,100
2024-10-25	2.120	2.130	2.040	2.060	1.759	5,689,700
2024-10-24	2.150	2.170	2.110	2.120	1.810	3,918,500
2024-10-23	2.170	2.180	2.160	2.160	1.844	2,729,800
2024-10-22	2.200	2.210	2.150	2.160	1.844	4,728,600
2024-10-21	2.200	2.220	2.180	2.210	1.887	3,181,200
2024-10-18	2.210	2.210	2.190	2.200	1.878	2,750,300
2024-10-17	2.280	2.280	2.200	2.210	1.887	4,378,900
2024-10-16	2.250	2.360	2.210	2.360	1.985	11,324,900
2024-10-15	2.280	2.280	2.230	2.240	1.884	3,768,000
2024-10-14	2.230	2.280	2.230	2.280	1.918	2,503,400
2024-10-11	2.210	2.230	2.210	2.230	1.876	3,648,600
2024-10-10	2.220	2.220	2.200	2.210	1.859	2,477,200
2024-10-09	2.220	2.220	2.190	2.210	1.859	3,605,800
2024-10-08	2.260	2.260	2.210	2.210	1.859	4,110,700
2024-10-07	2.240	2.280	2.210	2.250	1.893	4,984,800
2024-10-04	2.240	2.250	2.200	2.220	1.867	4,042,100
2024-10-03	2.250	2.250	2.230	2.250	1.893	2,439,300
2024-10-02	2.250	2.260	2.230	2.250	1.893	3,032,900
2024-10-01	2.240	2.260	2.230	2.260	1.901	3,033,400
2024-09-30	2.280	2.280	2.230	2.240	1.884	1,984,000
2024-09-27	2.240	2.280	2.240	2.270	1.910	1,834,500
2024-09-26	2.250	2.250	2.210	2.240	1.884	4,161,700
2024-09-25	2.290	2.290	2.250	2.250	1.893	2,830,600
2024-09-24	2.300	2.310	2.280	2.280	1.918	3,236,000
2024-09-23	2.310	2.320	2.290	2.300	1.935	3,164,200
2024-09-20	2.290	2.310	2.280	2.300	1.935	5,766,100
2024-09-19	2.290	2.290	2.270	2.280	1.918	3,985,000
2024-09-18	2.300	2.310	2.280	2.280	1.918	2,825,600
2024-09-17	2.310	2.320	2.280	2.300	1.935	2,710,300
2024-09-13	2.350	2.350	2.280	2.310	1.943	6,710,200
2024-09-12	2.360	2.360	2.330	2.350	1.977	4,358,700
2024-09-11	2.400	2.400	2.360	2.370	1.994	2,666,000
2024-09-10	2.400	2.410	2.370	2.400	2.019	4,052,700
2024-09-09	2.400	2.400	2.380	2.390	2.010	3,488,100
2024-09-06	2.400	2.430	2.380	2.420	2.036	1,704,100
2024-09-05	2.400	2.440	2.380	2.400	2.019	2,342,200
2024-09-04	2.430	2.440	2.370	2.380	2.002	3,005,600
2024-09-03	2.460	2.460	2.400	2.440	2.053	4,199,400
2024-09-02	2.510	2.510	2.450	2.460	2.069	1,586,800
2024-08-30	2.510	2.510	2.470	2.500	2.103	3,032,300
2024-08-29	2.440	2.510	2.430	2.510	2.111	3,005,300
2024-08-28	2.470	2.470	2.430	2.440	2.053	1,900,300
2024-08-27	2.430	2.470	2.420	2.470	2.078	1,748,200
2024-08-26	2.440	2.460	2.410	2.420	2.036	742,400
2024-08-23	2.470	2.470	2.440	2.460	2.069	768,400
2024-08-22	2.470	2.480	2.460	2.470	2.078	1,092,500
2024-08-21	2.450	2.470	2.440	2.460	2.069	1,060,000
2024-08-20	2.450	2.490	2.430	2.430	2.044	1,377,800
2024-08-19	2.420	2.440	2.400	2.430	2.044	2,172,800
2024-08-16	2.430	2.430	2.400	2.400	2.019	655,000
2024-08-15	2.390	2.410	2.390	2.400	2.019	1,050,500
2024-08-14	2.390	2.410	2.390	2.390	2.010	406,000
2024-08-13	2.420	2.420	2.360	2.370	1.994	2,283,100

← NewerPage 9 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.