Bermaz Auto Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.87	0.87	0.85	0.85	0.85	-2.87%	3,972,900
Feb 25, 2026	0.86	0.88	0.85	0.87	0.87	1.75%	2,801,600
Feb 24, 2026	0.87	0.88	0.85	0.86	0.86	-1.72%	4,971,200
Feb 23, 2026	0.87	0.89	0.87	0.87	0.87	-	2,308,600
Feb 20, 2026	0.88	0.89	0.86	0.87	0.87	-1.14%	2,841,500
Feb 19, 2026	0.85	0.89	0.85	0.88	0.88	3.53%	2,784,500
Feb 16, 2026	0.86	0.87	0.85	0.85	0.85	-0.58%	1,330,200
Feb 13, 2026	0.84	0.90	0.84	0.86	0.86	1.18%	8,594,200
Feb 12, 2026	0.83	0.86	0.82	0.85	0.85	2.42%	4,753,800
Feb 11, 2026	0.83	0.83	0.80	0.83	0.83	-0.60%	3,994,700
Feb 10, 2026	0.81	0.84	0.81	0.83	0.83	3.11%	2,913,100
Feb 9, 2026	0.80	0.83	0.80	0.81	0.81	1.26%	2,525,100
Feb 6, 2026	0.82	0.83	0.79	0.80	0.80	-2.45%	4,516,400
Feb 5, 2026	0.86	0.87	0.81	0.82	0.82	-5.23%	7,436,000
Feb 4, 2026	0.81	0.87	0.81	0.86	0.86	5.52%	6,809,000
Feb 3, 2026	0.83	0.84	0.81	0.82	0.82	-1.81%	2,290,200
Jan 30, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	2,496,500
Jan 29, 2026	0.82	0.84	0.81	0.84	0.84	2.45%	5,402,900
Jan 28, 2026	0.82	0.84	0.81	0.82	0.82	-0.61%	3,643,700
Jan 27, 2026	0.81	0.87	0.81	0.82	0.82	0.61%	8,830,900
Jan 26, 2026	0.79	0.83	0.76	0.82	0.82	4.49%	9,492,600
Jan 23, 2026	0.78	0.80	0.78	0.78	0.78	-	2,340,100
Jan 22, 2026	0.79	0.80	0.69	0.78	0.78	-1.27%	3,598,200
Jan 21, 2026	0.79	0.80	0.78	0.79	0.78	-	3,947,500
Jan 20, 2026	0.79	0.81	0.79	0.79	0.78	-	2,771,800
Jan 19, 2026	0.81	0.82	0.79	0.79	0.78	-2.47%	4,240,000
Jan 16, 2026	0.81	0.83	0.80	0.81	0.80	0.62%	5,243,700
Jan 15, 2026	0.79	0.84	0.79	0.81	0.79	3.21%	13,617,400
Jan 14, 2026	0.71	0.78	0.71	0.78	0.77	9.86%	13,892,000
Jan 13, 2026	0.70	0.72	0.69	0.71	0.70	2.90%	4,427,600
Jan 12, 2026	0.68	0.70	0.68	0.69	0.68	1.47%	3,069,500
Jan 9, 2026	0.68	0.69	0.67	0.68	0.67	-	1,659,200
Jan 8, 2026	0.69	0.69	0.68	0.68	0.67	-1.45%	2,598,600
Jan 7, 2026	0.70	0.70	0.68	0.69	0.68	-0.72%	3,697,500
Jan 6, 2026	0.70	0.71	0.70	0.70	0.68	-1.42%	1,471,200
Jan 5, 2026	0.71	0.71	0.69	0.71	0.69	-	2,441,100
Jan 2, 2026	0.71	0.72	0.70	0.71	0.69	-0.70%	1,060,900
Dec 31, 2025	0.71	0.72	0.70	0.71	0.70	-	1,899,800
Dec 30, 2025	0.70	0.72	0.69	0.71	0.70	2.16%	3,655,000
Dec 29, 2025	0.69	0.71	0.69	0.70	0.68	1.46%	3,764,500
Dec 26, 2025	0.71	0.72	0.68	0.69	0.67	-2.84%	7,480,300
Dec 24, 2025	0.72	0.73	0.71	0.71	0.69	-2.76%	1,785,300
Dec 23, 2025	0.71	0.74	0.71	0.73	0.71	2.11%	6,667,000
Dec 22, 2025	0.70	0.72	0.70	0.71	0.70	1.43%	4,226,200
Dec 19, 2025	0.73	0.73	0.70	0.70	0.69	-2.10%	10,747,700
Dec 18, 2025	0.71	0.74	0.71	0.72	0.70	1.42%	6,423,200
Dec 17, 2025	0.71	0.72	0.70	0.71	0.69	0.71%	6,601,000
Dec 16, 2025	0.74	0.74	0.70	0.70	0.69	-4.11%	6,757,000
Dec 15, 2025	0.71	0.76	0.71	0.73	0.72	2.82%	12,373,900
Dec 12, 2025	0.70	0.74	0.70	0.71	0.70	1.43%	7,580,900