Bermaz Auto Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.900	0.905	0.880	0.890	0.890	865,600
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
2026-09-18	0.935	0.945	0.915	0.915	0.915	3,890,800
2026-09-17	0.950	0.960	0.930	0.935	0.935	2,766,000
2026-09-16	0.945	0.945	0.945	0.945	0.945	0
2026-09-15	0.955	0.960	0.940	0.945	0.945	2,014,700
2026-09-14	0.960	0.975	0.940	0.955	0.955	3,414,600
2026-09-11	0.965	0.970	0.935	0.950	0.950	9,641,300
2026-09-10	0.940	0.940	0.920	0.930	0.930	3,330,400
2026-09-09	0.915	0.940	0.910	0.935	0.935	2,387,500
2026-09-08	0.925	0.925	0.915	0.915	0.915	1,138,800
2026-09-07	0.920	0.930	0.910	0.920	0.920	3,009,000
2026-09-04	0.915	0.920	0.910	0.920	0.920	522,700
2026-09-03	0.915	0.925	0.910	0.920	0.920	1,200,400
2026-09-02	0.910	0.925	0.910	0.915	0.915	831,100
2026-09-01	0.915	0.930	0.910	0.915	0.915	3,654,100
2026-08-31	0.915	0.915	0.915	0.915	0.915	0
2026-08-28	0.940	0.945	0.900	0.915	0.915	3,195,100
2026-08-27	0.940	0.950	0.935	0.940	0.940	812,500
2026-08-26	0.940	0.950	0.935	0.940	0.940	951,200
2026-08-25	0.940	0.940	0.940	0.940	0.940	0
2026-08-24	0.950	0.950	0.935	0.940	0.940	656,000
2026-08-21	0.940	0.950	0.935	0.940	0.940	592,400
2026-08-20	0.945	0.950	0.930	0.930	0.930	3,100,300
2026-08-19	0.955	0.960	0.945	0.950	0.950	602,900
2026-08-18	0.950	0.955	0.935	0.955	0.955	1,296,400
2026-08-17	0.935	0.955	0.930	0.950	0.950	872,300
2026-08-14	0.940	0.950	0.935	0.935	0.935	872,200
2026-08-13	0.965	0.970	0.940	0.940	0.940	2,222,200
2026-08-12	0.965	0.975	0.960	0.965	0.965	1,127,500
2026-08-11	0.960	0.975	0.960	0.965	0.965	650,600
2026-08-10	0.950	0.975	0.950	0.960	0.960	1,040,400
2026-08-07	0.955	0.965	0.940	0.950	0.950	2,864,900
2026-08-06	0.975	0.975	0.950	0.955	0.955	3,854,300
2026-08-05	0.970	0.970	0.965	0.970	0.970	3,082,500
2026-08-04	0.975	0.980	0.965	0.965	0.965	1,023,800
2026-08-03	0.975	0.980	0.960	0.970	0.970	841,100
2026-07-31	0.980	0.985	0.975	0.975	0.975	1,766,900
2026-07-30	0.980	0.990	0.975	0.980	0.980	3,455,500
2026-07-29	0.985	1.010	0.980	0.980	0.980	2,147,400

Page 1 of 2 · 67 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.