Skip to main content
Bermaz Auto Berhad (KLSE:BAUTO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.955
+0.015 (1.60%)
At close: Apr 28, 2026

Bermaz Auto Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.940.960.940.960.961.60%1,353,900
Apr 27, 20260.960.960.930.940.94-2.08%4,173,100
Apr 24, 20260.970.970.960.960.96-1.03%871,700
Apr 23, 20260.970.970.950.970.970.52%1,490,800
Apr 22, 20260.960.970.950.970.97-2,260,100
Apr 21, 20260.940.990.940.970.971.58%3,746,300
Apr 20, 20260.950.970.920.950.95-3,549,100
Apr 17, 20260.960.980.940.950.93-4,423,400
Apr 16, 20260.940.970.940.950.931.06%2,340,200
Apr 15, 20260.940.970.940.940.92-1.05%4,920,400
Apr 14, 20260.930.950.920.950.932.70%3,599,500
Apr 13, 20260.920.930.900.930.911.09%3,053,200
Apr 10, 20260.910.920.900.920.901.10%1,765,700
Apr 9, 20260.920.930.900.910.89-1.09%2,171,400
Apr 8, 20260.890.920.880.920.903.98%4,856,000
Apr 7, 20260.880.880.870.880.860.57%2,494,200
Apr 6, 20260.880.890.870.880.86-1,194,300
Apr 3, 20260.900.900.870.880.86-2.23%1,483,900
Apr 2, 20260.900.910.890.900.88-0.56%2,469,700
Apr 1, 20260.890.910.880.900.882.27%4,019,600
Mar 31, 20260.840.890.840.880.864.76%5,234,000
Mar 30, 20260.860.870.840.840.82-2.89%2,493,300
Mar 27, 20260.860.880.860.870.85-1.70%1,774,200
Mar 26, 20260.870.880.850.880.861.73%3,707,000
Mar 25, 20260.890.890.860.870.85-1.14%1,469,400
Mar 24, 20260.900.910.860.880.86-2.78%4,091,200
Mar 19, 20260.900.920.890.900.88-1.10%4,974,900
Mar 18, 20260.890.930.890.910.891.68%5,359,900
Mar 17, 20260.890.910.880.900.881.13%3,836,000
Mar 16, 20260.900.940.870.890.87-1.12%9,938,400
Mar 13, 20260.870.920.860.900.884.07%13,119,700
Mar 12, 20260.840.870.840.860.842.99%5,760,600
Mar 11, 20260.860.860.830.840.82-3.47%5,349,300
Mar 10, 20260.840.870.840.870.852.98%3,250,000
Mar 9, 20260.830.850.810.840.820.60%7,629,000
Mar 6, 20260.850.850.830.840.82-1.18%1,319,800
Mar 5, 20260.830.860.820.850.833.05%2,757,500
Mar 4, 20260.820.840.820.820.80-0.61%3,030,300
Mar 3, 20260.830.840.820.830.81-0.60%2,108,300
Mar 2, 20260.830.850.800.830.81-1.78%5,159,400
Feb 27, 20260.850.860.840.850.83-2,467,500
Feb 26, 20260.870.870.850.850.83-2.87%3,972,900
Feb 25, 20260.860.880.850.870.851.75%2,801,600
Feb 24, 20260.870.880.850.860.84-1.72%4,971,200
Feb 23, 20260.870.890.870.870.85-2,308,600
Feb 20, 20260.880.890.860.870.85-1.14%2,841,500
Feb 19, 20260.850.890.850.880.863.53%2,784,500
Feb 16, 20260.860.870.850.850.83-0.58%1,330,200
Feb 13, 20260.840.900.840.860.841.18%8,594,200
Feb 12, 20260.830.860.820.850.832.42%4,753,800
Feb 11, 20260.830.830.800.830.81-0.60%3,994,700
Feb 10, 20260.810.840.810.830.813.11%2,913,100
Feb 9, 20260.800.830.800.810.791.26%2,525,100
Feb 6, 20260.820.830.790.800.78-2.45%4,516,400
Feb 5, 20260.860.870.810.820.80-5.23%7,436,000
Feb 4, 20260.810.870.810.860.845.52%6,809,000
Feb 3, 20260.830.840.810.820.80-1.81%2,290,200
Jan 30, 20260.840.840.820.830.81-0.60%2,496,500
Jan 29, 20260.820.840.810.840.822.45%5,402,900
Jan 28, 20260.820.840.810.820.80-0.61%3,643,700
Jan 27, 20260.810.870.810.820.800.61%8,830,900
Jan 26, 20260.790.830.760.820.804.49%9,492,600
Jan 23, 20260.780.800.780.780.77-2,340,100
Jan 22, 20260.790.800.690.780.77-1.27%3,598,200
Jan 21, 20260.790.800.780.790.76-3,947,500
Jan 20, 20260.790.810.790.790.76-2,771,800
Jan 19, 20260.810.820.790.790.76-2.47%4,240,000
Jan 16, 20260.810.830.800.810.780.62%5,243,700
Jan 15, 20260.790.840.790.810.783.21%13,617,400
Jan 14, 20260.710.780.710.780.759.86%13,892,000
Jan 13, 20260.700.720.690.710.692.90%4,427,600
Jan 12, 20260.680.700.680.690.671.47%3,069,500
Jan 9, 20260.680.690.670.680.66-1,659,200
Jan 8, 20260.690.690.680.680.66-1.45%2,598,600
Jan 7, 20260.700.700.680.690.67-0.72%3,697,500
Jan 6, 20260.700.710.700.700.67-1.42%1,471,200
Jan 5, 20260.710.710.690.710.68-2,441,100
Jan 2, 20260.710.720.700.710.68-0.70%1,060,900
Dec 31, 20250.710.720.700.710.69-1,899,800
Dec 30, 20250.700.720.690.710.692.16%3,655,000
Dec 29, 20250.690.710.690.700.671.46%3,764,500
Dec 26, 20250.710.720.680.690.66-2.84%7,480,300
Dec 24, 20250.720.730.710.710.68-2.76%1,785,300
Dec 23, 20250.710.740.710.730.702.11%6,667,000
Dec 22, 20250.700.720.700.710.691.43%4,226,200
Dec 19, 20250.730.730.700.700.68-2.10%10,747,700
Dec 18, 20250.710.740.710.720.691.42%6,423,200
Dec 17, 20250.710.720.700.710.680.71%6,601,000
Dec 16, 20250.740.740.700.700.68-4.11%6,757,000
Dec 15, 20250.710.760.710.730.712.82%12,373,900
Dec 12, 20250.700.740.700.710.691.43%7,580,900
Dec 11, 20250.710.750.680.700.68-0.71%14,724,500
Dec 10, 20250.710.730.700.710.68-2.08%4,054,500
Dec 9, 20250.730.740.700.720.700.70%7,039,700
Dec 8, 20250.720.740.700.720.69-4,930,700
Dec 5, 20250.710.750.710.720.690.70%11,951,100
Dec 4, 20250.730.730.690.710.69-2.07%9,880,000
Dec 3, 20250.630.730.630.730.7016.94%24,158,600
Dec 2, 20250.590.630.590.620.605.08%12,808,400
Dec 1, 20250.560.600.560.590.574.42%5,079,200