Bermaz Auto Berhad (KLSE:BAUTO)
Malaysia · Delayed Price · Currency is MYR 0.6400
+0.0050 (0.79%)
At close: Oct 28, 2025
Bermaz Auto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 2,374,700 |
| Oct 24, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -1.55% | 4,525,600 |
| Oct 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,405,200 |
| Oct 22, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -2.27% | 2,100,500 |
| Oct 21, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 1,982,300 |
| Oct 17, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 4,573,400 |
| Oct 16, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.53% | 4,691,900 |
| Oct 15, 2025 | 0.69 | 0.70 | 0.66 | 0.66 | 0.65 | -4.38% | 15,581,100 |
| Oct 14, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.68 | 2.24% | 2,418,000 |
| Oct 13, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.66 | - | 2,168,200 |
| Oct 10, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.66 | 0.75% | 2,574,300 |
| Oct 9, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.66 | 2.31% | 4,429,800 |
| Oct 8, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.64 | -2.99% | 4,506,300 |
| Oct 7, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.66 | -1.47% | 3,213,100 |
| Oct 6, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.67 | -0.73% | 2,481,100 |
| Oct 3, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.68 | -1.44% | 2,118,900 |
| Oct 2, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.69 | 2.21% | 4,656,700 |
| Oct 1, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.67 | - | 1,587,500 |
| Sep 30, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | 0.67 | -0.73% | 4,145,400 |
| Sep 29, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.68 | 0.74% | 3,446,000 |
| Sep 26, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.67 | 2.26% | 1,237,300 |
| Sep 25, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.66 | -1.48% | 3,934,500 |
| Sep 24, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.67 | -0.74% | 3,489,100 |
| Sep 23, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.67 | 3.03% | 3,774,100 |
| Sep 22, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.65 | 1.54% | 3,060,200 |
| Sep 19, 2025 | 0.67 | 0.68 | 0.65 | 0.65 | 0.64 | -2.99% | 4,130,900 |
| Sep 18, 2025 | 0.64 | 0.69 | 0.64 | 0.67 | 0.66 | 5.51% | 9,333,000 |
| Sep 17, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.63 | 4.10% | 10,207,500 |
| Sep 12, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | 0.60 | -9.63% | 26,742,600 |
| Sep 11, 2025 | 0.69 | 0.69 | 0.67 | 0.68 | 0.67 | -2.17% | 2,210,700 |
| Sep 10, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.68 | - | 4,086,200 |
| Sep 9, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | 0.68 | -2.82% | 4,831,600 |
| Sep 8, 2025 | 0.67 | 0.72 | 0.67 | 0.71 | 0.70 | 5.97% | 7,949,400 |
| Sep 4, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.66 | -2.19% | 5,825,400 |
| Sep 3, 2025 | 0.68 | 0.70 | 0.67 | 0.69 | 0.68 | 1.48% | 9,882,400 |
| Sep 2, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.67 | 1.50% | 4,985,300 |
| Aug 29, 2025 | 0.70 | 0.71 | 0.66 | 0.67 | 0.66 | -5.00% | 9,081,900 |
| Aug 28, 2025 | 0.66 | 0.73 | 0.66 | 0.70 | 0.69 | 6.06% | 10,733,100 |
| Aug 27, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.65 | 0.76% | 4,453,500 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.65 | - | 3,803,400 |
| Aug 25, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.65 | -0.76% | 2,963,400 |
| Aug 22, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.65 | 0.76% | 4,111,400 |
| Aug 21, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.65 | -1.50% | 4,584,200 |
| Aug 20, 2025 | 0.66 | 0.69 | 0.66 | 0.67 | 0.66 | 0.76% | 6,668,700 |
| Aug 19, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.65 | -0.75% | 3,622,200 |
| Aug 18, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.66 | -2.21% | 6,487,900 |
| Aug 15, 2025 | 0.66 | 0.69 | 0.66 | 0.68 | 0.67 | 3.03% | 5,711,000 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.65 | -2.22% | 13,885,600 |
| Aug 13, 2025 | 0.67 | 0.71 | 0.67 | 0.68 | 0.67 | 0.75% | 10,494,400 |
| Aug 12, 2025 | 0.68 | 0.69 | 0.67 | 0.67 | 0.66 | -0.74% | 3,052,800 |