Kuala Lumpur - Delayed Quote MYR

Bermaz Auto Berhad (5248.KL)

Compare
1.0500
0.0000
(0.00%)
At close: 4:54:00 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251.05001.07001.02001.05001.05002,656,100
Apr 8, 20251.03001.07001.03001.05001.05002,251,700
Apr 7, 20251.07001.07001.00001.02001.02004,401,400
Apr 4, 20251.05001.09001.05001.08001.08001,853,400
Apr 3, 20251.09001.11001.05001.05001.05002,407,800
Apr 2, 20251.10001.12001.09001.11001.1100826,200
Mar 28, 20251.18001.18001.10001.11001.11003,142,500
Mar 27, 20251.14001.18001.13001.17001.17001,433,000
Mar 26, 20251.15001.17001.13001.15001.15002,420,600
Mar 25, 20251.10001.16001.10001.14001.14001,995,600
Mar 24, 20251.13001.13001.09001.10001.10003,429,300
Mar 21, 20251.11001.13001.09001.13001.13002,510,700
Mar 20, 20251.07001.11001.07001.11001.11003,447,700
Mar 19, 20251.10001.10001.05001.06001.06002,464,500
Mar 17, 20251.06001.11001.06001.10001.10002,821,700
Mar 14, 20251.01001.07001.01001.04001.04004,705,800
Mar 13, 20251.00001.03000.99001.01001.01006,093,500
Mar 12, 20251.01001.05001.01001.04001.04002,828,500
Mar 11, 20251.00001.02000.99001.01001.01007,558,700
Mar 10, 20251.07001.09001.00001.01001.01006,617,400
Mar 7, 20251.10001.10001.05001.06001.06002,837,600
Mar 6, 20251.10001.12001.07001.10001.10004,587,400
Mar 5, 20251.12001.12001.08001.09001.09002,276,200
Mar 4, 20251.10001.13001.07001.12001.12003,006,000
Mar 3, 20251.05001.12001.04001.10001.100010,836,600
Feb 28, 20251.19001.19001.04001.04001.040032,817,100
Feb 27, 20251.15001.20001.15001.19001.19001,874,400
Feb 26, 20251.12001.16001.12001.15001.15003,088,700
Feb 25, 20251.15001.17001.12001.12001.12004,071,300
Feb 24, 20251.17001.18001.15001.16001.16001,877,900
Feb 21, 20251.18001.21001.15001.17001.17005,265,800
Feb 20, 20251.15001.21001.15001.20001.20005,092,200
Feb 19, 20251.23001.24001.15001.15001.15009,271,300
Feb 18, 20251.27001.27001.23001.23001.23006,238,600
Feb 17, 20251.27001.28001.25001.26001.26003,849,500
Feb 14, 20251.29001.30001.26001.27001.27002,054,900
Feb 13, 20251.28001.29001.25001.28001.28003,600,200
Feb 12, 20251.32001.32001.26001.27001.27009,118,300
Feb 10, 20251.36001.36001.31001.31001.31003,396,600
Feb 7, 20251.33001.37001.33001.36001.36003,919,300
Feb 6, 20251.30001.34001.30001.32001.32003,564,600
Feb 5, 20251.30001.33001.29001.30001.30005,883,000
Feb 4, 20251.31001.33001.29001.30001.30002,671,100
Feb 3, 20251.28001.31001.27001.30001.30004,165,100
Jan 31, 20251.34001.35001.27001.28001.28006,034,900
Jan 28, 20251.35001.35001.30001.32001.32003,248,000
Jan 27, 20251.39001.41001.35001.35001.35002,045,700
Jan 24, 20251.36001.39001.35001.39001.39001,218,000
Jan 23, 20251.37001.38001.33001.36001.36003,389,500
Jan 22, 20251.36001.38001.35001.37001.37001,640,300
Jan 21, 20251.37001.41001.34001.36001.36003,781,200
Jan 20, 20251.40001.42001.37001.38001.38005,461,700
Jan 17, 20251.33001.39001.29001.38001.38003,441,100
Jan 16, 2025 0.0300 Dividend
Jan 16, 20251.34001.35001.31001.33001.33007,859,700
Jan 15, 20251.41001.43001.35001.36001.33007,698,000
Jan 14, 20251.43001.46001.39001.41001.37897,462,000
Jan 13, 20251.53001.54001.42001.43001.39859,060,600
Jan 10, 20251.52001.53001.51001.53001.49621,721,500
Jan 9, 20251.54001.55001.50001.51001.47674,426,400
Jan 8, 20251.57001.58001.52001.54001.50604,417,800
Jan 7, 20251.58001.59001.56001.57001.53543,891,100
Jan 6, 20251.58001.62001.57001.58001.54514,414,600
Jan 3, 20251.60001.60001.56001.57001.53545,785,900
Jan 2, 20251.61001.62001.59001.60001.56472,293,300
Dec 31, 20241.57001.61001.55001.60001.56472,892,400
Dec 30, 20241.61001.62001.56001.57001.53545,224,200
Dec 27, 20241.61001.63001.58001.61001.57453,616,500
Dec 26, 20241.56001.62001.56001.60001.56474,171,700
Dec 24, 20241.51001.57001.51001.56001.52567,872,600
Dec 23, 20241.58001.58001.50001.51001.47677,644,600
Dec 20, 20241.60001.61001.56001.57001.53544,504,800
Dec 19, 20241.67001.67001.56001.59001.554910,020,600
Dec 18, 20241.66001.71001.66001.68001.64293,595,200
Dec 17, 2024 0.0700 Dividend
Dec 17, 20241.84001.84001.63001.66001.623414,968,500
Dec 16, 20241.94001.94001.89001.89001.77995,226,500
Dec 13, 20242.04002.04001.93001.94001.826910,041,200
Dec 12, 20242.05002.06002.04002.04001.92111,562,100
Dec 11, 20242.06002.06002.04002.06001.93991,330,800
Dec 10, 20242.08002.09002.04002.06001.93992,115,600
Dec 9, 20242.05002.09002.05002.08001.9588866,500
Dec 6, 20242.08002.09002.05002.05001.93053,149,900
Dec 5, 20242.09002.11002.06002.08001.95881,524,000
Dec 4, 20242.07002.11002.07002.08001.95881,906,200
Dec 3, 20242.05002.09002.05002.07001.94942,721,000
Dec 2, 20242.03002.04002.02002.03001.9117807,100
Nov 29, 20242.04002.04002.01002.03001.91171,491,100
Nov 28, 20242.04002.07002.01002.04001.92113,631,200
Nov 27, 20242.04002.06002.02002.03001.91172,003,000
Nov 26, 20242.05002.08002.03002.05001.93051,382,400
Nov 25, 20242.08002.11002.05002.05001.93051,313,100
Nov 22, 20242.10002.11002.07002.07001.9494484,700
Nov 21, 20242.11002.12002.09002.10001.9776935,300
Nov 20, 20242.14002.14002.09002.13002.00591,317,800
Nov 19, 20242.10002.12002.10002.12001.9964526,600
Nov 18, 20242.05002.10002.04002.10001.9776620,000
Nov 15, 20242.04002.07002.04002.05001.9305261,100
Nov 14, 20242.06002.06002.04002.04001.9211233,500
Nov 13, 20242.01002.06002.00002.05001.93051,326,400
Nov 12, 20242.04002.04002.00002.00001.88342,652,600
Nov 11, 20242.04002.05002.03002.04001.9211373,800
Nov 8, 20242.06002.06002.02002.03001.91171,799,800
Nov 7, 20242.07002.08002.05002.05001.9305488,300
Nov 6, 20242.03002.07002.02002.06001.93991,425,900
Nov 5, 20242.06002.07002.01002.03001.91174,923,600
Nov 4, 20242.13002.13002.06002.06001.93991,411,400
Nov 1, 20242.06002.13002.05002.11001.98703,533,900
Oct 30, 20242.10002.10002.06002.06001.9399832,600
Oct 29, 20242.12002.13002.08002.10001.97761,430,000
Oct 28, 20242.07002.12002.06002.11001.98702,677,100
Oct 25, 20242.12002.13002.04002.06001.93995,689,700
Oct 24, 20242.15002.17002.11002.12001.99643,918,500
Oct 23, 20242.17002.18002.16002.16002.03412,729,800
Oct 22, 20242.20002.21002.15002.16002.03414,728,600
Oct 21, 20242.20002.22002.18002.21002.08123,181,200
Oct 18, 20242.21002.21002.19002.20002.07182,750,300
Oct 17, 2024 0.0350 Dividend
Oct 17, 20242.28002.28002.20002.21002.08124,378,900
Oct 16, 20242.25002.36002.21002.36002.189511,324,900
Oct 15, 20242.28002.28002.23002.24002.07823,768,000
Oct 14, 20242.23002.28002.23002.28002.11532,503,400
Oct 11, 20242.21002.23002.21002.23002.06893,648,600
Oct 10, 20242.22002.22002.20002.21002.05032,477,200
Oct 9, 20242.22002.22002.19002.21002.05033,605,800
Oct 8, 20242.26002.26002.21002.21002.05034,110,700
Oct 7, 20242.24002.28002.21002.25002.08744,984,800
Oct 4, 20242.24002.25002.20002.22002.05964,042,100
Oct 3, 20242.25002.25002.23002.25002.08742,439,300
Oct 2, 20242.25002.26002.23002.25002.08743,032,900
Oct 1, 20242.24002.26002.23002.26002.09673,033,400
Sep 30, 20242.28002.28002.23002.24002.07821,984,000
Sep 27, 20242.24002.28002.24002.27002.10601,834,500
Sep 26, 20242.25002.25002.21002.24002.07824,161,700
Sep 25, 20242.29002.29002.25002.25002.08742,830,600
Sep 24, 20242.30002.31002.28002.28002.11533,236,000
Sep 23, 20242.31002.32002.29002.30002.13383,164,200
Sep 20, 20242.29002.31002.28002.30002.13385,766,100
Sep 19, 20242.29002.29002.27002.28002.11533,985,000
Sep 18, 20242.30002.31002.28002.28002.11532,825,600
Sep 17, 20242.31002.32002.28002.30002.13382,710,300
Sep 13, 20242.35002.35002.28002.31002.14316,710,200
Sep 12, 20242.36002.36002.33002.35002.18024,358,700
Sep 11, 20242.40002.40002.36002.37002.19882,666,000
Sep 10, 20242.40002.41002.37002.40002.22664,052,700
Sep 9, 20242.40002.40002.38002.39002.21733,488,100
Sep 6, 20242.40002.43002.38002.42002.24521,704,100
Sep 5, 20242.40002.44002.38002.40002.22662,342,200
Sep 4, 20242.43002.44002.37002.38002.20813,005,600
Sep 3, 20242.46002.46002.40002.44002.26374,199,400
Sep 2, 20242.51002.51002.45002.46002.28231,586,800
Aug 30, 20242.51002.51002.47002.50002.31943,032,300
Aug 29, 20242.44002.51002.43002.51002.32873,005,300
Aug 28, 20242.47002.47002.43002.44002.26371,900,300
Aug 27, 20242.43002.47002.42002.47002.29161,748,200
Aug 26, 20242.44002.46002.41002.42002.2452742,400
Aug 23, 20242.47002.47002.44002.46002.2823768,400
Aug 22, 20242.47002.48002.46002.47002.29161,092,500
Aug 21, 20242.45002.47002.44002.46002.28231,060,000
Aug 20, 20242.45002.49002.43002.43002.25441,377,800
Aug 19, 20242.42002.44002.40002.43002.25442,172,800
Aug 16, 20242.43002.43002.40002.40002.2266655,000
Aug 15, 20242.39002.41002.39002.40002.22661,050,500
Aug 14, 20242.39002.41002.39002.39002.2173406,000
Aug 13, 20242.42002.42002.36002.37002.19882,283,100
Aug 12, 20242.41002.44002.40002.42002.2452854,500
Aug 9, 20242.41002.45002.40002.42002.2452956,800
Aug 8, 20242.40002.40002.36002.38002.2081981,400
Aug 7, 20242.35002.41002.33002.40002.22662,351,800
Aug 6, 20242.30002.36002.26002.35002.18023,366,200
Aug 5, 20242.40002.40002.29002.33002.16177,905,700
Aug 2, 20242.46002.46002.41002.41002.23593,646,600
Aug 1, 20242.44002.48002.44002.46002.2823750,400
Jul 31, 20242.42002.45002.40002.43002.25442,389,600
Jul 30, 20242.43002.44002.41002.42002.24521,958,600
Jul 29, 20242.45002.46002.41002.42002.24523,085,400
Jul 26, 20242.46002.46002.43002.43002.25441,317,100
Jul 25, 20242.46002.47002.44002.45002.27301,534,400
Jul 24, 20242.50002.51002.45002.48002.30083,338,900
Jul 23, 20242.50002.50002.48002.49002.31011,848,500
Jul 22, 20242.51002.52002.47002.50002.31943,802,400
Jul 19, 20242.52002.53002.50002.51002.32872,209,900
Jul 18, 2024 0.0475 Dividend
Jul 18, 20242.54002.54002.50002.51002.32874,861,600
Jul 17, 20242.65002.66002.61002.66002.42384,269,700
Jul 16, 20242.62002.67002.62002.65002.41466,414,500
Jul 15, 20242.62002.63002.61002.61002.37822,857,400
Jul 12, 20242.58002.62002.58002.62002.38734,255,500
Jul 11, 20242.55002.59002.54002.58002.35092,644,900
Jul 10, 20242.56002.56002.54002.54002.31442,370,600
Jul 9, 20242.54002.57002.53002.56002.33262,107,500
Jul 5, 20242.52002.55002.52002.54002.31443,026,000
Jul 4, 20242.56002.56002.51002.51002.28712,333,400
Jul 3, 20242.55002.56002.53002.55002.32352,311,300
Jul 2, 20242.54002.56002.52002.54002.31442,494,900
Jul 1, 20242.52002.53002.50002.53002.30532,849,200
Jun 28, 20242.52002.54002.51002.51002.28711,947,500
Jun 27, 20242.53002.54002.50002.50002.27801,688,400
Jun 26, 20242.51002.53002.50002.52002.29622,136,100
Jun 25, 20242.49002.51002.49002.50002.27801,623,200
Jun 24, 20242.54002.54002.47002.49002.26895,538,000
Jun 21, 20242.50002.54002.50002.54002.31446,348,300
Jun 20, 20242.52002.52002.48002.50002.27802,764,300
Jun 19, 20242.50002.53002.49002.50002.27803,808,900
Jun 18, 20242.52002.54002.49002.52002.29622,456,800
Jun 14, 20242.51002.54002.51002.52002.29622,235,700
Jun 13, 20242.54002.58002.51002.51002.28714,293,300
Jun 12, 20242.56002.60002.52002.53002.30537,560,200
Jun 11, 20242.57002.57002.52002.54002.31445,338,900
Jun 10, 20242.53002.59002.53002.57002.34185,515,500
Jun 7, 20242.46002.55002.46002.53002.30532,718,100
Jun 6, 20242.46002.49002.46002.49002.26892,524,200
Jun 5, 20242.45002.47002.45002.46002.24151,270,800
Jun 4, 20242.43002.46002.43002.45002.23241,360,800
May 31, 20242.44002.45002.43002.43002.21422,631,700
May 30, 20242.44002.44002.43002.44002.22333,347,200
May 29, 20242.42002.44002.42002.44002.22331,574,700
May 28, 20242.47002.47002.41002.42002.20517,434,500
May 27, 20242.47002.48002.45002.48002.25971,296,200
May 24, 20242.44002.47002.43002.46002.24151,954,400
May 23, 20242.43002.47002.43002.44002.22333,150,300
May 21, 20242.43002.46002.42002.43002.21421,484,300
May 20, 20242.46002.46002.42002.43002.2142653,900
May 17, 20242.43002.48002.42002.46002.24153,485,200
May 16, 20242.41002.44002.38002.43002.21423,012,100
May 15, 20242.38002.42002.38002.39002.17772,234,700
May 14, 20242.40002.44002.36002.38002.16863,429,900
May 13, 20242.38002.41002.38002.40002.18691,726,600
May 10, 20242.34002.40002.34002.38002.16863,680,200
May 9, 20242.33002.36002.32002.34002.13222,890,400
May 8, 20242.35002.35002.32002.33002.12317,900,400
May 7, 20242.34002.36002.33002.34002.13222,422,100
May 6, 20242.31002.35002.31002.33002.12311,827,300
May 3, 20242.32002.35002.31002.31002.10483,132,500
May 2, 20242.31002.34002.31002.32002.11402,213,700
Apr 30, 20242.31002.32002.30002.31002.10485,593,800
Apr 29, 20242.32002.35002.30002.31002.10485,619,100
Apr 26, 20242.35002.36002.32002.32002.11401,924,900
Apr 25, 20242.35002.36002.34002.35002.14132,129,600
Apr 24, 20242.36002.37002.34002.34002.13221,426,700
Apr 23, 20242.35002.38002.33002.36002.15042,398,900
Apr 22, 20242.38002.39002.33002.35002.14132,343,700
Apr 19, 20242.41002.41002.35002.37002.15952,290,000
Apr 18, 20242.42002.44002.40002.41002.19604,064,600
Apr 17, 2024 0.0425 Dividend
Apr 17, 20242.38002.43002.38002.42002.20511,998,900
Apr 16, 20242.41002.43002.39002.42002.16634,432,200
Apr 15, 20242.46002.46002.40002.41002.15743,545,300
Apr 12, 20242.48002.48002.46002.46002.20222,157,700
Apr 9, 20242.47002.50002.46002.50002.23801,697,700

Related Tickers

5983.KL MBM Resources Berhad
5.30
+1.53%
 
4006.KL Oriental Holdings Berhad
6.56
-1.65%
 
VRM Vroom, Inc. Common Stock
27.85
+1.38%
 
CVNA Carvana Co.
220.44
+25.02%