Bermaz Auto Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.89	0.92	0.88	0.92	0.92	3.98%	4,856,000
Apr 7, 2026	0.88	0.88	0.87	0.88	0.88	0.57%	2,494,200
Apr 6, 2026	0.88	0.89	0.87	0.88	0.88	-	1,194,300
Apr 3, 2026	0.90	0.90	0.87	0.88	0.88	-2.23%	1,483,900
Apr 2, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	2,469,700
Apr 1, 2026	0.89	0.91	0.88	0.90	0.90	2.27%	4,019,600
Mar 31, 2026	0.84	0.89	0.84	0.88	0.88	4.76%	5,234,000
Mar 30, 2026	0.86	0.87	0.84	0.84	0.84	-2.89%	2,493,300
Mar 27, 2026	0.86	0.88	0.86	0.87	0.87	-1.70%	1,774,200
Mar 26, 2026	0.87	0.88	0.85	0.88	0.88	1.73%	3,707,000
Mar 25, 2026	0.89	0.89	0.86	0.87	0.87	-1.14%	1,469,400
Mar 24, 2026	0.90	0.91	0.86	0.88	0.88	-2.78%	4,091,200
Mar 19, 2026	0.90	0.92	0.89	0.90	0.90	-1.10%	4,974,900
Mar 18, 2026	0.89	0.93	0.89	0.91	0.91	1.68%	5,359,900
Mar 17, 2026	0.89	0.91	0.88	0.90	0.90	1.13%	3,836,000
Mar 16, 2026	0.90	0.94	0.87	0.89	0.89	-1.12%	9,938,400
Mar 13, 2026	0.87	0.92	0.86	0.90	0.90	4.07%	13,119,700
Mar 12, 2026	0.84	0.87	0.84	0.86	0.86	2.99%	5,760,600
Mar 11, 2026	0.86	0.86	0.83	0.84	0.84	-3.47%	5,349,300
Mar 10, 2026	0.84	0.87	0.84	0.87	0.87	2.98%	3,250,000
Mar 9, 2026	0.83	0.85	0.81	0.84	0.84	0.60%	7,629,000
Mar 6, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	1,319,800
Mar 5, 2026	0.83	0.86	0.82	0.85	0.85	3.05%	2,757,500
Mar 4, 2026	0.82	0.84	0.82	0.82	0.82	-0.61%	3,030,300
Mar 3, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	2,108,300
Mar 2, 2026	0.83	0.85	0.80	0.83	0.83	-1.78%	5,159,400
Feb 27, 2026	0.85	0.86	0.84	0.85	0.85	-	2,467,500
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