Bermaz Auto Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.72	0.73	0.69	0.69	0.69	-2.82%	4,831,600
Sep 8, 2025	0.67	0.72	0.67	0.71	0.71	5.97%	7,949,400
Sep 4, 2025	0.69	0.70	0.66	0.67	0.67	-2.19%	5,825,400
Sep 3, 2025	0.68	0.70	0.67	0.69	0.69	1.48%	9,882,400
Sep 2, 2025	0.67	0.69	0.66	0.68	0.68	1.50%	4,985,300
Aug 29, 2025	0.70	0.71	0.66	0.67	0.67	-5.00%	9,081,900
Aug 28, 2025	0.66	0.73	0.66	0.70	0.70	6.06%	10,733,100
Aug 27, 2025	0.66	0.67	0.65	0.66	0.66	0.76%	4,453,500
Aug 26, 2025	0.66	0.67	0.65	0.66	0.66	-	3,803,400
Aug 25, 2025	0.67	0.67	0.65	0.66	0.66	-0.76%	2,963,400
Aug 22, 2025	0.66	0.67	0.66	0.66	0.66	0.76%	4,111,400
Aug 21, 2025	0.67	0.68	0.66	0.66	0.66	-1.50%	4,584,200
Aug 20, 2025	0.66	0.69	0.66	0.67	0.67	0.76%	6,668,700
Aug 19, 2025	0.66	0.67	0.66	0.66	0.66	-0.75%	3,622,200
Aug 18, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	6,487,900
Aug 15, 2025	0.66	0.69	0.66	0.68	0.68	3.03%	5,711,000
Aug 14, 2025	0.68	0.68	0.66	0.66	0.66	-2.22%	13,885,600
Aug 13, 2025	0.67	0.71	0.67	0.68	0.68	0.75%	10,494,400
Aug 12, 2025	0.68	0.69	0.67	0.67	0.67	-0.74%	3,052,800
Aug 11, 2025	0.70	0.70	0.68	0.68	0.68	-2.17%	3,858,500
Aug 8, 2025	0.71	0.71	0.69	0.69	0.69	-2.13%	2,496,000
Aug 7, 2025	0.71	0.72	0.70	0.71	0.71	-	1,255,100
Aug 6, 2025	0.73	0.73	0.71	0.71	0.71	-2.08%	2,296,600
Aug 5, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	3,290,600
Aug 4, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	1,056,500
Aug 1, 2025	0.75	0.75	0.74	0.74	0.74	-0.68%	3,091,700
Jul 31, 2025	0.75	0.76	0.74	0.74	0.74	-1.33%	1,754,000
Jul 30, 2025	0.75	0.76	0.74	0.75	0.75	-	2,868,000
Jul 29, 2025	0.76	0.77	0.75	0.75	0.75	-1.32%	2,131,100
Jul 28, 2025	0.76	0.77	0.76	0.76	0.76	0.66%	2,063,800
Jul 25, 2025	0.77	0.77	0.75	0.76	0.76	-1.31%	2,481,800
Jul 24, 2025	0.76	0.78	0.76	0.77	0.77	-	2,253,400
Jul 23, 2025	0.77	0.77	0.75	0.77	0.77	-	1,974,600
Jul 22, 2025	0.75	0.77	0.74	0.77	0.77	2.68%	3,698,100
Jul 21, 2025	0.75	0.75	0.74	0.75	0.75	-	1,844,500
Jul 18, 2025	0.76	0.76	0.75	0.75	0.75	-0.67%	3,096,000
Jul 17, 2025	0.76	0.77	0.75	0.75	0.75	-2.60%	3,602,600
Jul 16, 2025	0.77	0.78	0.76	0.77	0.76	0.65%	3,315,200
Jul 15, 2025	0.79	0.80	0.76	0.77	0.75	-3.16%	6,378,100
Jul 14, 2025	0.78	0.80	0.78	0.79	0.77	1.28%	2,517,900
Jul 11, 2025	0.79	0.80	0.78	0.78	0.76	-	5,058,700
Jul 10, 2025	0.80	0.81	0.77	0.78	0.76	-1.89%	6,832,800
Jul 9, 2025	0.81	0.81	0.79	0.80	0.78	-1.24%	2,889,600
Jul 8, 2025	0.80	0.81	0.78	0.81	0.79	0.63%	1,735,100
Jul 7, 2025	0.81	0.81	0.79	0.80	0.78	-1.23%	2,388,700
Jul 4, 2025	0.84	0.84	0.80	0.81	0.79	-2.99%	4,061,300
Jul 3, 2025	0.79	0.84	0.79	0.84	0.82	5.70%	8,050,500
Jul 2, 2025	0.79	0.79	0.77	0.79	0.77	-	6,540,800
Jul 1, 2025	0.78	0.80	0.77	0.79	0.77	1.94%	8,342,200
Jun 30, 2025	0.80	0.80	0.75	0.78	0.76	-2.52%	11,032,500