Bermaz Auto Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.71	0.75	0.68	0.70	0.69	-0.71%	14,724,500
Dec 10, 2025	0.71	0.73	0.70	0.71	0.69	-2.08%	4,054,500
Dec 9, 2025	0.73	0.74	0.70	0.72	0.71	0.70%	7,039,700
Dec 8, 2025	0.72	0.74	0.70	0.72	0.70	-	4,930,700
Dec 5, 2025	0.71	0.75	0.71	0.72	0.70	0.70%	11,951,100
Dec 4, 2025	0.73	0.73	0.69	0.71	0.70	-2.07%	9,880,000
Dec 3, 2025	0.63	0.73	0.63	0.73	0.71	16.94%	24,158,600
Dec 2, 2025	0.59	0.63	0.59	0.62	0.61	5.08%	12,808,400
Dec 1, 2025	0.56	0.60	0.56	0.59	0.58	4.42%	5,079,200
Nov 28, 2025	0.55	0.57	0.55	0.57	0.56	3.67%	4,201,300
Nov 27, 2025	0.51	0.55	0.50	0.55	0.54	6.86%	7,587,000
Nov 26, 2025	0.51	0.52	0.51	0.51	0.50	-	7,528,000