Bermaz Auto Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.89	0.89	0.87	0.89	0.89	-	1,101,700
Oct 29, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	461,700
Oct 28, 2026	0.88	0.90	0.88	0.88	0.88	1.15%	1,032,800
Oct 27, 2026	0.89	0.93	0.87	0.87	0.87	-2.25%	7,787,500
Oct 26, 2026	0.88	0.91	0.88	0.89	0.89	-	1,208,100
Oct 23, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	801,800
Oct 22, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	1,050,500
Oct 21, 2026	0.90	0.90	0.88	0.90	0.90	0.56%	992,700
Oct 20, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	865,600
Oct 19, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	2,654,700
Oct 16, 2026	0.89	0.90	0.88	0.90	0.88	2.27%	3,800,800
Oct 15, 2026	0.90	0.91	0.87	0.88	0.86	-1.68%	3,897,600
Oct 14, 2026	0.91	0.91	0.89	0.90	0.88	-1.10%	2,331,700
Oct 13, 2026	0.91	0.91	0.90	0.91	0.88	0.56%	1,536,100
Oct 12, 2026	0.93	0.93	0.90	0.90	0.88	-2.17%	1,236,900
Oct 9, 2026	0.91	0.93	0.91	0.92	0.90	1.66%	925,300
Oct 8, 2026	0.92	0.92	0.90	0.91	0.88	-1.09%	2,034,300
Oct 7, 2026	0.92	0.93	0.91	0.92	0.89	-0.54%	888,700
Oct 6, 2026	0.93	0.94	0.92	0.92	0.90	-1.08%	1,502,200
Oct 5, 2026	0.92	0.94	0.92	0.93	0.91	1.09%	817,600
Oct 2, 2026	0.91	0.93	0.91	0.92	0.90	0.55%	699,400
Oct 1, 2026	0.91	0.92	0.91	0.92	0.89	1.10%	1,655,600
Sep 30, 2026	0.92	0.92	0.91	0.91	0.88	-1.63%	3,291,200
Sep 29, 2026	0.92	0.93	0.92	0.92	0.90	-0.54%	1,158,100
Sep 28, 2026	0.93	0.94	0.92	0.93	0.90	-0.54%	640,300
Sep 25, 2026	0.93	0.93	0.92	0.93	0.91	-	2,111,400
Sep 24, 2026	0.94	0.94	0.93	0.93	0.91	-	1,362,900
Sep 23, 2026	0.94	0.95	0.93	0.93	0.91	-	876,500
Sep 22, 2026	0.93	0.94	0.92	0.93	0.91	1.09%	1,125,100
Sep 21, 2026	0.92	0.93	0.92	0.92	0.90	0.55%	639,100
Sep 18, 2026	0.94	0.95	0.92	0.92	0.89	-2.14%	3,890,800
Sep 17, 2026	0.95	0.96	0.93	0.94	0.91	-1.06%	2,766,000
Sep 15, 2026	0.96	0.96	0.94	0.95	0.92	-1.05%	2,014,700
Sep 14, 2026	0.96	0.98	0.94	0.96	0.93	0.53%	3,414,600
Sep 11, 2026	0.97	0.97	0.94	0.95	0.93	2.15%	9,641,300
Sep 10, 2026	0.94	0.94	0.92	0.93	0.91	-0.53%	3,330,400
Sep 9, 2026	0.92	0.94	0.91	0.94	0.91	2.19%	2,387,500
Sep 8, 2026	0.93	0.93	0.92	0.92	0.89	-0.54%	1,138,800
Sep 7, 2026	0.92	0.93	0.91	0.92	0.90	-	3,009,000
Sep 4, 2026	0.92	0.92	0.91	0.92	0.90	-	522,700
Sep 3, 2026	0.92	0.93	0.91	0.92	0.90	0.55%	1,200,400
Sep 2, 2026	0.91	0.93	0.91	0.92	0.89	-	831,100
Sep 1, 2026	0.92	0.93	0.91	0.92	0.89	-	3,654,100
Aug 28, 2026	0.94	0.95	0.90	0.92	0.89	-2.66%	3,195,100
Aug 27, 2026	0.94	0.95	0.94	0.94	0.92	-	812,500
Aug 26, 2026	0.94	0.95	0.94	0.94	0.92	-	951,200
Aug 24, 2026	0.95	0.95	0.94	0.94	0.92	-	656,000
Aug 21, 2026	0.94	0.95	0.94	0.94	0.92	1.08%	592,400
Aug 20, 2026	0.95	0.95	0.93	0.93	0.91	-2.11%	3,100,300
Aug 19, 2026	0.96	0.96	0.95	0.95	0.93	-0.52%	602,900