Bermaz Auto Berhad (KLSE:BAUTO)
Malaysia · Delayed Price · Currency is MYR 0.9650
+0.0050 (0.52%)
At close: Aug 11, 2026
Bermaz Auto Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.01 | -0.95% | 1,234,500 |
| Jul 7, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.02 | 0.96% | 634,400 |
| Jul 6, 2026 | 1.05 | 1.07 | 1.02 | 1.04 | 1.01 | -0.95% | 744,800 |
| Jul 3, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.02 | 0.96% | 884,900 |
| Jul 2, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.01 | 1.96% | 753,200 |
| Jul 1, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 0.99 | - | 609,700 |
| Jun 30, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 0.99 | - | 1,285,500 |
| Jun 29, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.99 | 0.99% | 842,500 |
| Jun 26, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 0.98 | -2.88% | 701,500 |
| Jun 25, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.01 | - | 788,500 |
| Jun 24, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.01 | 2.97% | 2,953,300 |
| Jun 23, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 0.98 | -1.94% | 3,053,800 |
| Jun 22, 2026 | 1.05 | 1.05 | 1.01 | 1.03 | 1.00 | -1.90% | 1,211,500 |
| Jun 19, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.02 | -0.94% | 1,814,400 |
| Jun 18, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.03 | - | 3,528,800 |
| Jun 16, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.03 | 0.95% | 3,463,300 |
| Jun 15, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.02 | 5.53% | 4,274,500 |
| Jun 12, 2026 | 0.95 | 1.02 | 0.94 | 1.00 | 0.96 | 9.94% | 15,194,400 |
| Jun 11, 2026 | 0.90 | 0.92 | 0.89 | 0.91 | 0.88 | 1.12% | 3,217,700 |
| Jun 10, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.87 | 2.29% | 1,079,100 |
| Jun 9, 2026 | 0.88 | 0.88 | 0.86 | 0.88 | 0.85 | - | 1,971,800 |
| Jun 8, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.85 | 1.74% | 1,210,400 |
| Jun 5, 2026 | 0.90 | 0.91 | 0.86 | 0.86 | 0.83 | -4.44% | 4,050,900 |
| Jun 4, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.87 | - | 1,620,700 |
| Jun 3, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.87 | -2.17% | 1,598,900 |
| May 29, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.89 | -1.08% | 585,600 |