Bermaz Auto Berhad (KLSE:BAUTO)
Malaysia · Delayed Price · Currency is MYR 0.9200
+0.0050 (0.55%)
At close: Sep 21, 2026
Bermaz Auto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.55% | 639,100 |
| Sep 18, 2026 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -2.14% | 3,890,800 |
| Sep 17, 2026 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.06% | 2,766,000 |
| Sep 15, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.05% | 2,014,700 |
| Sep 14, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | 0.53% | 3,414,600 |
| Sep 11, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | 2.15% | 9,641,300 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.53% | 3,330,400 |
| Sep 9, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 2.19% | 2,387,500 |
| Sep 8, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 1,138,800 |
| Sep 7, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 3,009,000 |
| Sep 4, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | - | 522,700 |
| Sep 3, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 1,200,400 |
| Sep 2, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | - | 831,100 |
| Sep 1, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 3,654,100 |
| Aug 28, 2026 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -2.66% | 3,195,100 |
| Aug 27, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 812,500 |
| Aug 26, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 951,200 |
| Aug 24, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 656,000 |
| Aug 21, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 1.08% | 592,400 |
| Aug 20, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 3,100,300 |
| Aug 19, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 602,900 |
| Aug 18, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.53% | 1,296,400 |
| Aug 17, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.60% | 872,300 |
| Aug 14, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 872,200 |
| Aug 13, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -2.59% | 2,222,200 |
| Aug 12, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 1,127,500 |
| Aug 11, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 650,600 |
| Aug 10, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 1,040,400 |
| Aug 7, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.52% | 2,864,900 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.55% | 3,854,300 |
| Aug 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | 3,082,500 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.52% | 1,023,800 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.51% | 841,100 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 1,766,900 |
| Jul 30, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 3,455,500 |
| Jul 29, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | - | 2,147,400 |
| Jul 28, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 1,604,400 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.50% | 674,300 |
| Jul 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 830,700 |
| Jul 23, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,195,400 |
| Jul 22, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 1,202,100 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.45% | 2,174,500 |
| Jul 20, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 1.90% | 947,900 |
| Jul 17, 2026 | 1.07 | 1.12 | 1.05 | 1.05 | 1.02 | -1.87% | 1,995,200 |
| Jul 16, 2026 | 1.06 | 1.12 | 1.05 | 1.07 | 1.04 | 0.94% | 6,783,300 |
| Jul 15, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.03 | 0.95% | 1,444,900 |
| Jul 14, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.02 | 2.94% | 1,823,900 |
| Jul 13, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 0.99 | -0.97% | 1,323,600 |
| Jul 10, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.96% | 598,600 |
| Jul 9, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.01 | - | 636,000 |