Bermaz Auto Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	0.79	0.84	0.79	0.81	0.81	3.21%	13,617,400
Jan 14, 2026	0.71	0.78	0.71	0.78	0.78	9.86%	13,892,000
Jan 13, 2026	0.70	0.72	0.69	0.71	0.71	2.90%	4,427,600
Jan 12, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	3,069,500
Jan 9, 2026	0.68	0.69	0.67	0.68	0.68	-	1,659,200
Jan 8, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	2,598,600
Jan 7, 2026	0.70	0.70	0.68	0.69	0.69	-0.72%	3,697,500
Jan 6, 2026	0.70	0.71	0.70	0.70	0.70	-1.42%	1,471,200
Jan 5, 2026	0.71	0.71	0.69	0.71	0.71	-	2,441,100
Jan 2, 2026	0.71	0.72	0.70	0.71	0.71	-0.70%	1,060,900
Dec 31, 2025	0.71	0.72	0.70	0.71	0.71	-	1,899,800
Dec 30, 2025	0.70	0.72	0.69	0.71	0.71	2.16%	3,655,000
Dec 29, 2025	0.69	0.71	0.69	0.70	0.70	1.46%	3,764,500
Dec 26, 2025	0.71	0.72	0.68	0.69	0.69	-2.84%	7,480,300
Dec 24, 2025	0.72	0.73	0.71	0.71	0.71	-2.76%	1,785,300
Dec 23, 2025	0.71	0.74	0.71	0.73	0.73	2.11%	6,667,000
Dec 22, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	4,226,200
Dec 19, 2025	0.73	0.73	0.70	0.70	0.70	-2.10%	10,747,700
Dec 18, 2025	0.71	0.74	0.71	0.72	0.72	1.42%	6,423,200
Dec 17, 2025	0.71	0.72	0.70	0.71	0.71	0.71%	6,601,000
Dec 16, 2025	0.74	0.74	0.70	0.70	0.70	-4.11%	6,757,000
Dec 15, 2025	0.71	0.76	0.71	0.73	0.73	2.82%	12,373,900
Dec 12, 2025	0.70	0.74	0.70	0.71	0.71	1.43%	7,580,900
Dec 11, 2025	0.71	0.75	0.68	0.70	0.70	-0.71%	14,724,500
Dec 10, 2025	0.71	0.73	0.70	0.71	0.71	-2.08%	4,054,500
Dec 9, 2025	0.73	0.74	0.70	0.72	0.72	0.70%	7,039,700
Dec 8, 2025	0.72	0.74	0.70	0.72	0.72	-	4,930,700
Dec 5, 2025	0.71	0.75	0.71	0.72	0.72	0.70%	11,951,100
Dec 4, 2025	0.73	0.73	0.69	0.71	0.71	-2.07%	9,880,000
Dec 3, 2025	0.63	0.73	0.63	0.73	0.73	16.94%	24,158,600
Dec 2, 2025	0.59	0.63	0.59	0.62	0.62	5.08%	12,808,400
Dec 1, 2025	0.56	0.60	0.56	0.59	0.59	4.42%	5,079,200
Nov 28, 2025	0.55	0.57	0.55	0.57	0.57	3.67%	4,201,300
Nov 27, 2025	0.51	0.55	0.50	0.55	0.55	6.86%	7,587,000
Nov 26, 2025	0.51	0.52	0.51	0.51	0.51	-	7,528,000
Nov 25, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	13,807,800
Nov 24, 2025	0.53	0.54	0.51	0.52	0.52	-1.90%	5,204,700
Nov 21, 2025	0.53	0.54	0.53	0.53	0.53	-0.94%	2,053,500
Nov 20, 2025	0.53	0.54	0.51	0.53	0.53	-	8,439,900
Nov 19, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	9,569,700
Nov 18, 2025	0.56	0.56	0.53	0.54	0.54	-3.57%	9,791,200
Nov 17, 2025	0.57	0.58	0.56	0.56	0.56	-0.88%	15,135,700
Nov 14, 2025	0.58	0.58	0.56	0.57	0.57	-2.59%	9,387,400
Nov 13, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	11,222,100
Nov 12, 2025	0.63	0.63	0.59	0.60	0.60	-4.76%	14,638,400
Nov 11, 2025	0.65	0.65	0.63	0.63	0.63	-2.33%	6,269,500
Nov 10, 2025	0.64	0.65	0.63	0.65	0.65	1.57%	6,920,300
Nov 7, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	3,230,200
Nov 6, 2025	0.65	0.65	0.64	0.64	0.64	-	1,838,300
Nov 5, 2025	0.64	0.65	0.64	0.64	0.64	0.79%	2,091,100