Bermaz Auto Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.88	0.90	0.87	0.90	0.90	2.29%	1,079,100
Jun 9, 2026	0.88	0.88	0.86	0.88	0.88	-	1,971,800
Jun 8, 2026	0.86	0.88	0.86	0.88	0.88	1.74%	1,210,400
Jun 5, 2026	0.90	0.91	0.86	0.86	0.86	-4.44%	4,050,900
Jun 4, 2026	0.90	0.92	0.90	0.90	0.90	-	1,620,700
Jun 3, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	1,598,900
May 29, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	585,600
May 28, 2026	0.93	0.93	0.91	0.93	0.93	-	1,265,000
May 26, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	1,218,400
May 25, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	967,600
May 22, 2026	0.93	0.94	0.91	0.91	0.91	-2.15%	2,131,100
May 21, 2026	0.94	0.95	0.93	0.93	0.93	-0.53%	1,219,800
May 20, 2026	0.94	0.95	0.94	0.94	0.94	-0.53%	1,140,500
May 19, 2026	0.96	0.96	0.94	0.94	0.94	-1.57%	817,200
May 18, 2026	0.94	0.96	0.94	0.96	0.96	1.60%	1,677,900
May 15, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	1,086,700
May 14, 2026	0.97	0.97	0.94	0.95	0.95	-1.55%	869,600
May 13, 2026	0.95	0.97	0.94	0.97	0.97	2.12%	1,417,700
May 12, 2026	0.96	0.97	0.95	0.95	0.95	-2.07%	571,000
May 11, 2026	0.94	0.97	0.93	0.97	0.97	3.21%	2,519,200
May 8, 2026	0.94	0.94	0.92	0.94	0.94	-1.58%	935,600
May 7, 2026	0.96	0.96	0.92	0.95	0.95	0.53%	1,834,800
May 6, 2026	0.91	0.95	0.91	0.95	0.95	3.85%	1,301,400
May 5, 2026	0.91	0.93	0.91	0.91	0.91	0.55%	1,879,200
May 4, 2026	0.94	0.95	0.90	0.91	0.91	-4.23%	3,163,900
Apr 30, 2026	0.95	0.95	0.93	0.95	0.95	-0.53%	1,405,300
Apr 29, 2026	0.96	0.96	0.94	0.95	0.95	-0.52%	1,174,400
Apr 28, 2026	0.94	0.96	0.94	0.96	0.96	1.60%	1,353,900
Apr 27, 2026	0.96	0.96	0.93	0.94	0.94	-2.08%	4,173,100
Apr 24, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	871,700
Apr 23, 2026	0.97	0.97	0.95	0.97	0.97	0.52%	1,490,800
Apr 22, 2026	0.96	0.97	0.95	0.97	0.97	-	2,260,100
Apr 21, 2026	0.94	0.99	0.94	0.97	0.97	1.58%	3,746,300
Apr 20, 2026	0.95	0.97	0.92	0.95	0.95	1.88%	3,549,100
Apr 17, 2026	0.96	0.98	0.94	0.95	0.93	-	4,423,400
Apr 16, 2026	0.94	0.97	0.94	0.95	0.93	1.06%	2,340,200
Apr 15, 2026	0.94	0.97	0.94	0.94	0.92	-1.05%	4,920,400
Apr 14, 2026	0.93	0.95	0.92	0.95	0.93	2.70%	3,599,500
Apr 13, 2026	0.92	0.93	0.90	0.93	0.91	1.09%	3,053,200
Apr 10, 2026	0.91	0.92	0.90	0.92	0.90	1.10%	1,765,700
Apr 9, 2026	0.92	0.93	0.90	0.91	0.89	-1.09%	2,171,400
Apr 8, 2026	0.89	0.92	0.88	0.92	0.90	3.98%	4,856,000
Apr 7, 2026	0.88	0.88	0.87	0.88	0.86	0.57%	2,494,200
Apr 6, 2026	0.88	0.89	0.87	0.88	0.86	-	1,194,300
Apr 3, 2026	0.90	0.90	0.87	0.88	0.86	-2.23%	1,483,900
Apr 2, 2026	0.90	0.91	0.89	0.90	0.88	-0.56%	2,469,700
Apr 1, 2026	0.89	0.91	0.88	0.90	0.88	2.27%	4,019,600
Mar 31, 2026	0.84	0.89	0.84	0.88	0.86	4.76%	5,234,000
Mar 30, 2026	0.86	0.87	0.84	0.84	0.82	-2.89%	2,493,300
Mar 27, 2026	0.86	0.88	0.86	0.87	0.85	-1.70%	1,774,200