Skip to main content
Bermaz Auto Berhad (KLSE:BAUTO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.715
+0.005 (0.70%)
At close: Dec 5, 2025

Bermaz Auto Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.710.750.710.720.720.70%11,951,100
Dec 4, 20250.730.730.690.710.71-2.07%9,880,000
Dec 3, 20250.630.730.630.730.7316.94%24,158,600
Dec 2, 20250.590.630.590.620.625.08%12,808,400
Dec 1, 20250.560.600.560.590.594.42%5,079,200
Nov 28, 20250.550.570.550.570.573.67%4,201,300
Nov 27, 20250.510.550.500.550.556.86%7,587,000
Nov 26, 20250.510.520.510.510.51-7,528,000
Nov 25, 20250.520.520.510.510.51-0.97%13,807,800
Nov 24, 20250.530.540.510.520.52-1.90%5,204,700
Nov 21, 20250.530.540.530.530.53-0.94%2,053,500
Nov 20, 20250.530.540.510.530.53-8,439,900
Nov 19, 20250.540.540.530.530.53-1.85%9,569,700
Nov 18, 20250.560.560.530.540.54-3.57%9,791,200
Nov 17, 20250.570.580.560.560.56-0.88%15,135,700
Nov 14, 20250.580.580.560.570.57-2.59%9,387,400
Nov 13, 20250.600.600.580.580.58-3.33%11,222,100
Nov 12, 20250.630.630.590.600.60-4.76%14,638,400
Nov 11, 20250.650.650.630.630.63-2.33%6,269,500
Nov 10, 20250.640.650.630.650.651.57%6,920,300
Nov 7, 20250.640.640.640.640.64-0.78%3,230,200
Nov 6, 20250.650.650.640.640.64-1,838,300
Nov 5, 20250.640.650.640.640.640.79%2,091,100
Nov 4, 20250.650.660.630.640.64-2.31%3,634,900
Nov 3, 20250.680.680.650.650.65-2.99%3,236,700
Oct 31, 20250.650.680.650.670.673.08%5,891,800
Oct 30, 20250.650.660.650.650.65-2,317,400
Oct 29, 20250.650.660.640.650.651.56%2,294,100
Oct 28, 20250.640.650.630.640.640.79%3,771,100
Oct 27, 20250.650.650.640.640.64-2,374,700
Oct 24, 20250.650.660.640.640.64-1.55%4,525,600
Oct 23, 20250.650.650.650.650.65-2,405,200
Oct 22, 20250.660.670.650.650.65-2.27%2,100,500
Oct 21, 20250.650.660.650.660.661.54%1,982,300
Oct 17, 20250.650.660.650.650.650.78%4,573,400
Oct 16, 20250.660.670.650.650.65-1.53%4,691,900
Oct 15, 20250.690.700.660.660.65-4.38%15,581,100
Oct 14, 20250.670.690.670.690.682.24%2,418,000
Oct 13, 20250.660.680.660.670.66-2,168,200
Oct 10, 20250.670.680.650.670.660.75%2,574,300
Oct 9, 20250.660.670.650.670.662.31%4,429,800
Oct 8, 20250.670.670.650.650.64-2.99%4,506,300
Oct 7, 20250.690.690.670.670.66-1.47%3,213,100
Oct 6, 20250.680.700.680.680.67-0.73%2,481,100
Oct 3, 20250.700.700.680.690.68-1.44%2,118,900
Oct 2, 20250.690.700.680.700.692.21%4,656,700
Oct 1, 20250.680.700.680.680.67-1,587,500
Sep 30, 20250.690.710.680.680.67-0.73%4,145,400
Sep 29, 20250.680.690.680.690.680.74%3,446,000
Sep 26, 20250.670.690.670.680.672.26%1,237,300
Sep 25, 20250.680.690.670.670.66-1.48%3,934,500
Sep 24, 20250.680.690.670.680.67-0.74%3,489,100
Sep 23, 20250.660.680.660.680.673.03%3,774,100
Sep 22, 20250.660.670.650.660.651.54%3,060,200
Sep 19, 20250.670.680.650.650.64-2.99%4,130,900
Sep 18, 20250.640.690.640.670.665.51%9,333,000
Sep 17, 20250.610.640.610.640.634.10%10,207,500
Sep 12, 20250.650.650.600.610.60-9.63%26,742,600
Sep 11, 20250.690.690.670.680.67-2.17%2,210,700
Sep 10, 20250.690.700.680.690.68-4,086,200
Sep 9, 20250.720.730.690.690.68-2.82%4,831,600
Sep 8, 20250.670.720.670.710.705.97%7,949,400
Sep 4, 20250.690.700.660.670.66-2.19%5,825,400
Sep 3, 20250.680.700.670.690.681.48%9,882,400
Sep 2, 20250.670.690.660.680.671.50%4,985,300
Aug 29, 20250.700.710.660.670.66-5.00%9,081,900
Aug 28, 20250.660.730.660.700.696.06%10,733,100
Aug 27, 20250.660.670.650.660.650.76%4,453,500
Aug 26, 20250.660.670.650.660.65-3,803,400
Aug 25, 20250.670.670.650.660.65-0.76%2,963,400
Aug 22, 20250.660.670.660.660.650.76%4,111,400
Aug 21, 20250.670.680.660.660.65-1.50%4,584,200
Aug 20, 20250.660.690.660.670.660.76%6,668,700
Aug 19, 20250.660.670.660.660.65-0.75%3,622,200
Aug 18, 20250.680.680.660.670.66-2.21%6,487,900
Aug 15, 20250.660.690.660.680.673.03%5,711,000
Aug 14, 20250.680.680.660.660.65-2.22%13,885,600
Aug 13, 20250.670.710.670.680.670.75%10,494,400
Aug 12, 20250.680.690.670.670.66-0.74%3,052,800
Aug 11, 20250.700.700.680.680.67-2.17%3,858,500
Aug 8, 20250.710.710.690.690.68-2.13%2,496,000
Aug 7, 20250.710.720.700.710.70-1,255,100
Aug 6, 20250.730.730.710.710.70-2.08%2,296,600
Aug 5, 20250.740.740.720.720.71-1.37%3,290,600
Aug 4, 20250.740.740.730.730.72-0.68%1,056,500
Aug 1, 20250.750.750.740.740.73-0.68%3,091,700
Jul 31, 20250.750.760.740.740.73-1.33%1,754,000
Jul 30, 20250.750.760.740.750.74-2,868,000
Jul 29, 20250.760.770.750.750.74-1.32%2,131,100
Jul 28, 20250.760.770.760.760.750.66%2,063,800
Jul 25, 20250.770.770.750.760.75-1.31%2,481,800
Jul 24, 20250.760.780.760.770.76-2,253,400
Jul 23, 20250.770.770.750.770.76-1,974,600
Jul 22, 20250.750.770.740.770.762.68%3,698,100
Jul 21, 20250.750.750.740.750.74-1,844,500
Jul 18, 20250.760.760.750.750.74-0.67%3,096,000
Jul 17, 20250.760.770.750.750.74-2.60%3,602,600
Jul 16, 20250.770.780.760.770.750.65%3,315,200
Jul 15, 20250.790.800.760.770.74-3.16%6,378,100
Jul 14, 20250.780.800.780.790.771.28%2,517,900