Bermaz Auto Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	1,236,900
Oct 9, 2026	0.91	0.93	0.91	0.92	0.92	1.66%	925,300
Oct 8, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	2,034,300
Oct 7, 2026	0.92	0.93	0.91	0.92	0.92	-0.54%	888,700
Oct 6, 2026	0.93	0.94	0.92	0.92	0.92	-1.08%	1,502,200
Oct 5, 2026	0.92	0.94	0.92	0.93	0.93	1.09%	817,600
Oct 2, 2026	0.91	0.93	0.91	0.92	0.92	0.55%	699,400
Oct 1, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	1,655,600
Sep 30, 2026	0.92	0.92	0.91	0.91	0.91	-1.63%	3,291,200
Sep 29, 2026	0.92	0.93	0.92	0.92	0.92	-0.54%	1,158,100
Sep 28, 2026	0.93	0.94	0.92	0.93	0.93	-0.54%	640,300
Sep 25, 2026	0.93	0.93	0.92	0.93	0.93	-	2,111,400
Sep 24, 2026	0.94	0.94	0.93	0.93	0.93	-	1,362,900
Sep 23, 2026	0.94	0.95	0.93	0.93	0.93	-	876,500
Sep 22, 2026	0.93	0.94	0.92	0.93	0.93	1.09%	1,125,100
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