Skip to main content
logo
Bermaz Auto Berhad (KLSE:BAUTO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.5400
-0.0200 (-3.57%)
At close: Nov 18, 2025

Bermaz Auto Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20250.570.580.560.560.56-0.88%15,135,700
Nov 14, 20250.580.580.560.570.57-2.59%9,387,400
Nov 13, 20250.600.600.580.580.58-3.33%11,222,100
Nov 12, 20250.630.630.590.600.60-4.76%14,638,400
Nov 11, 20250.650.650.630.630.63-2.33%6,269,500
Nov 10, 20250.640.650.630.650.651.57%6,920,300
Nov 7, 20250.640.640.640.640.64-0.78%3,230,200
Nov 6, 20250.650.650.640.640.64-1,838,300
Nov 5, 20250.640.650.640.640.640.79%2,091,100
Nov 4, 20250.650.660.630.640.64-2.31%3,634,900
Nov 3, 20250.680.680.650.650.65-2.99%3,236,700
Oct 31, 20250.650.680.650.670.673.08%5,891,800
Oct 30, 20250.650.660.650.650.65-2,317,400
Oct 29, 20250.650.660.640.650.651.56%2,294,100
Oct 28, 20250.640.650.630.640.640.79%3,771,100
Oct 27, 20250.650.650.640.640.64-2,374,700
Oct 24, 20250.650.660.640.640.64-1.55%4,525,600
Oct 23, 20250.650.650.650.650.65-2,405,200
Oct 22, 20250.660.670.650.650.65-2.27%2,100,500
Oct 21, 20250.650.660.650.660.661.54%1,982,300
Oct 17, 20250.650.660.650.650.650.78%4,573,400
Oct 16, 20250.660.670.650.650.65-1.53%4,691,900
Oct 15, 20250.690.700.660.660.65-4.38%15,581,100
Oct 14, 20250.670.690.670.690.682.24%2,418,000
Oct 13, 20250.660.680.660.670.66-2,168,200
Oct 10, 20250.670.680.650.670.660.75%2,574,300
Oct 9, 20250.660.670.650.670.662.31%4,429,800
Oct 8, 20250.670.670.650.650.64-2.99%4,506,300
Oct 7, 20250.690.690.670.670.66-1.47%3,213,100
Oct 6, 20250.680.700.680.680.67-0.73%2,481,100
Oct 3, 20250.700.700.680.690.68-1.44%2,118,900
Oct 2, 20250.690.700.680.700.692.21%4,656,700
Oct 1, 20250.680.700.680.680.67-1,587,500
Sep 30, 20250.690.710.680.680.67-0.73%4,145,400
Sep 29, 20250.680.690.680.690.680.74%3,446,000
Sep 26, 20250.670.690.670.680.672.26%1,237,300
Sep 25, 20250.680.690.670.670.66-1.48%3,934,500
Sep 24, 20250.680.690.670.680.67-0.74%3,489,100
Sep 23, 20250.660.680.660.680.673.03%3,774,100
Sep 22, 20250.660.670.650.660.651.54%3,060,200
Sep 19, 20250.670.680.650.650.64-2.99%4,130,900
Sep 18, 20250.640.690.640.670.665.51%9,333,000
Sep 17, 20250.610.640.610.640.634.10%10,207,500
Sep 12, 20250.650.650.600.610.60-9.63%26,742,600
Sep 11, 20250.690.690.670.680.67-2.17%2,210,700
Sep 10, 20250.690.700.680.690.68-4,086,200
Sep 9, 20250.720.730.690.690.68-2.82%4,831,600
Sep 8, 20250.670.720.670.710.705.97%7,949,400
Sep 4, 20250.690.700.660.670.66-2.19%5,825,400
Sep 3, 20250.680.700.670.690.681.48%9,882,400