Bermaz Auto Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.880	0.905	0.880	0.900	0.900	2,654,700
2026-10-16	0.885	0.900	0.875	0.900	0.900	3,800,800
2026-10-15	0.900	0.905	0.865	0.880	0.880	3,897,600
2026-10-14	0.910	0.910	0.890	0.895	0.895	2,331,700
2026-10-13	0.905	0.910	0.900	0.905	0.905	1,536,100
2026-10-12	0.925	0.930	0.900	0.900	0.900	1,236,900
2026-10-09	0.905	0.925	0.905	0.920	0.920	925,300
2026-10-08	0.915	0.915	0.900	0.905	0.905	2,034,300
2026-10-07	0.915	0.925	0.910	0.915	0.915	888,700
2026-10-06	0.930	0.940	0.915	0.920	0.920	1,502,200
2026-10-05	0.920	0.935	0.920	0.930	0.930	817,600
2026-10-02	0.910	0.930	0.910	0.920	0.920	699,400
2026-10-01	0.910	0.920	0.905	0.915	0.915	1,655,600
2026-09-30	0.920	0.920	0.905	0.905	0.905	3,291,200
2026-09-29	0.920	0.930	0.915	0.920	0.920	1,158,100
2026-09-28	0.930	0.935	0.920	0.925	0.925	640,300
2026-09-25	0.930	0.930	0.915	0.930	0.930	2,111,400
2026-09-24	0.935	0.940	0.925	0.930	0.930	1,362,800
2026-09-23	0.935	0.945	0.925	0.930	0.930	876,500
2026-09-22	0.925	0.940	0.920	0.930	0.930	1,125,100
2026-09-21	0.915	0.930	0.915	0.920	0.920	639,100

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.