Bermaz Auto Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	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
Mar 26, 2026	0.87	0.88	0.85	0.88	0.86	1.73%	3,707,000
Mar 25, 2026	0.89	0.89	0.86	0.87	0.85	-1.14%	1,469,400
Mar 24, 2026	0.90	0.91	0.86	0.88	0.86	-2.78%	4,091,200
Mar 19, 2026	0.90	0.92	0.89	0.90	0.88	-1.10%	4,974,900
Mar 18, 2026	0.89	0.93	0.89	0.91	0.89	1.68%	5,359,900
Mar 17, 2026	0.89	0.91	0.88	0.90	0.88	1.13%	3,836,000
Mar 16, 2026	0.90	0.94	0.87	0.89	0.87	-1.12%	9,938,400
Mar 13, 2026	0.87	0.92	0.86	0.90	0.88	4.07%	13,119,700
Mar 12, 2026	0.84	0.87	0.84	0.86	0.84	2.99%	5,760,600
Mar 11, 2026	0.86	0.86	0.83	0.84	0.82	-3.47%	5,349,300
Mar 10, 2026	0.84	0.87	0.84	0.87	0.85	2.98%	3,250,000
Mar 9, 2026	0.83	0.85	0.81	0.84	0.82	0.60%	7,629,000
Mar 6, 2026	0.85	0.85	0.83	0.84	0.82	-1.18%	1,319,800