Skip to main content
Bermaz Auto Berhad (KLSE:BAUTO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.835
-0.010 (-1.18%)
At close: Mar 6, 2026

Bermaz Auto Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.850.850.830.840.84-1.18%1,319,800
Mar 5, 20260.830.860.820.850.853.05%2,757,500
Mar 4, 20260.820.840.820.820.82-0.61%3,030,300
Mar 3, 20260.830.840.820.830.83-0.60%2,108,300
Mar 2, 20260.830.850.800.830.83-1.78%5,159,400
Feb 27, 20260.850.860.840.850.85-2,467,500
Feb 26, 20260.870.870.850.850.85-2.87%3,972,900
Feb 25, 20260.860.880.850.870.871.75%2,801,600
Feb 24, 20260.870.880.850.860.86-1.72%4,971,200
Feb 23, 20260.870.890.870.870.87-2,308,600
Feb 20, 20260.880.890.860.870.87-1.14%2,841,500
Feb 19, 20260.850.890.850.880.883.53%2,784,500
Feb 16, 20260.860.870.850.850.85-0.58%1,330,200
Feb 13, 20260.840.900.840.860.861.18%8,594,200
Feb 12, 20260.830.860.820.850.852.42%4,753,800
Feb 11, 20260.830.830.800.830.83-0.60%3,994,700
Feb 10, 20260.810.840.810.830.833.11%2,913,100
Feb 9, 20260.800.830.800.810.811.26%2,525,100
Feb 6, 20260.820.830.790.800.80-2.45%4,516,400
Feb 5, 20260.860.870.810.820.82-5.23%7,436,000
Feb 4, 20260.810.870.810.860.865.52%6,809,000
Feb 3, 20260.830.840.810.820.82-1.81%2,290,200
Jan 30, 20260.840.840.820.830.83-0.60%2,496,500
Jan 29, 20260.820.840.810.840.842.45%5,402,900
Jan 28, 20260.820.840.810.820.82-0.61%3,643,700
Jan 27, 20260.810.870.810.820.820.61%8,830,900
Jan 26, 20260.790.830.760.820.824.49%9,492,600
Jan 23, 20260.780.800.780.780.78-2,340,100
Jan 22, 20260.790.800.690.780.78-1.27%3,598,200
Jan 21, 20260.790.800.780.790.78-3,947,500
Jan 20, 20260.790.810.790.790.78-2,771,800
Jan 19, 20260.810.820.790.790.78-2.47%4,240,000
Jan 16, 20260.810.830.800.810.800.62%5,243,700
Jan 15, 20260.790.840.790.810.793.21%13,617,400
Jan 14, 20260.710.780.710.780.779.86%13,892,000
Jan 13, 20260.700.720.690.710.702.90%4,427,600
Jan 12, 20260.680.700.680.690.681.47%3,069,500
Jan 9, 20260.680.690.670.680.67-1,659,200
Jan 8, 20260.690.690.680.680.67-1.45%2,598,600
Jan 7, 20260.700.700.680.690.68-0.72%3,697,500
Jan 6, 20260.700.710.700.700.68-1.42%1,471,200
Jan 5, 20260.710.710.690.710.69-2,441,100
Jan 2, 20260.710.720.700.710.69-0.70%1,060,900
Dec 31, 20250.710.720.700.710.70-1,899,800
Dec 30, 20250.700.720.690.710.702.16%3,655,000
Dec 29, 20250.690.710.690.700.681.46%3,764,500
Dec 26, 20250.710.720.680.690.67-2.84%7,480,300
Dec 24, 20250.720.730.710.710.69-2.76%1,785,300
Dec 23, 20250.710.740.710.730.712.11%6,667,000
Dec 22, 20250.700.720.700.710.701.43%4,226,200
Dec 19, 20250.730.730.700.700.69-2.10%10,747,700
Dec 18, 20250.710.740.710.720.701.42%6,423,200
Dec 17, 20250.710.720.700.710.690.71%6,601,000
Dec 16, 20250.740.740.700.700.69-4.11%6,757,000
Dec 15, 20250.710.760.710.730.722.82%12,373,900
Dec 12, 20250.700.740.700.710.701.43%7,580,900
Dec 11, 20250.710.750.680.700.69-0.71%14,724,500
Dec 10, 20250.710.730.700.710.69-2.08%4,054,500
Dec 9, 20250.730.740.700.720.710.70%7,039,700
Dec 8, 20250.720.740.700.720.70-4,930,700
Dec 5, 20250.710.750.710.720.700.70%11,951,100
Dec 4, 20250.730.730.690.710.70-2.07%9,880,000
Dec 3, 20250.630.730.630.730.7116.94%24,158,600
Dec 2, 20250.590.630.590.620.615.08%12,808,400
Dec 1, 20250.560.600.560.590.584.42%5,079,200
Nov 28, 20250.550.570.550.570.563.67%4,201,300
Nov 27, 20250.510.550.500.550.546.86%7,587,000
Nov 26, 20250.510.520.510.510.50-7,528,000
Nov 25, 20250.520.520.510.510.50-0.97%13,807,800
Nov 24, 20250.530.540.510.520.51-1.90%5,204,700
Nov 21, 20250.530.540.530.530.52-0.94%2,053,500
Nov 20, 20250.530.540.510.530.52-8,439,900
Nov 19, 20250.540.540.530.530.52-1.85%9,569,700
Nov 18, 20250.560.560.530.540.53-3.57%9,791,200
Nov 17, 20250.570.580.560.560.55-0.88%15,135,700
Nov 14, 20250.580.580.560.570.56-2.59%9,387,400
Nov 13, 20250.600.600.580.580.57-3.33%11,222,100
Nov 12, 20250.630.630.590.600.59-4.76%14,638,400
Nov 11, 20250.650.650.630.630.62-2.33%6,269,500
Nov 10, 20250.640.650.630.650.631.57%6,920,300
Nov 7, 20250.640.640.640.640.62-0.78%3,230,200
Nov 6, 20250.650.650.640.640.63-1,838,300
Nov 5, 20250.640.650.640.640.630.79%2,091,100
Nov 4, 20250.650.660.630.640.62-2.31%3,634,900
Nov 3, 20250.680.680.650.650.64-2.99%3,236,700
Oct 31, 20250.650.680.650.670.663.08%5,891,800
Oct 30, 20250.650.660.650.650.64-2,317,400
Oct 29, 20250.650.660.640.650.641.56%2,294,100
Oct 28, 20250.640.650.630.640.630.79%3,771,100
Oct 27, 20250.650.650.640.640.62-2,374,700
Oct 24, 20250.650.660.640.640.62-1.55%4,525,600
Oct 23, 20250.650.650.650.650.63-2,405,200
Oct 22, 20250.660.670.650.650.63-2.27%2,100,500
Oct 21, 20250.650.660.650.660.651.54%1,982,300
Oct 17, 20250.650.660.650.650.640.78%4,573,400
Oct 16, 20250.660.670.650.650.63-1.53%4,691,900
Oct 15, 20250.690.700.660.660.64-4.38%15,581,100
Oct 14, 20250.670.690.670.690.672.24%2,418,000
Oct 13, 20250.660.680.660.670.65-2,168,200
Oct 10, 20250.670.680.650.670.650.75%2,574,300