Bermaz Auto Berhad (5248) Historical Prices

Time Period

Events

MY:5248 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.84	0.85	0.84	0.84	0.84	+1.20%	449,300	0.26
Nov 10, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	2,433,300	1.41
Nov 09, 2026	0.84	0.87	0.84	0.84	0.84	0.00%	0	0.00
Nov 06, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	2,834,500	1.66
Nov 05, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	1,425,500	0.84
Nov 04, 2026	0.88	0.90	0.88	0.89	0.89	+1.14%	282,900	0.16
Nov 03, 2026	0.88	0.89	0.88	0.88	0.88	0.00%	275,500	0.15
Nov 02, 2026	0.89	0.89	0.87	0.88	0.88	-0.56%	491,700	0.27
Oct 30, 2026	0.89	0.89	0.87	0.89	0.89	0.00%	1,101,700	0.60
Oct 29, 2026	0.88	0.89	0.88	0.89	0.89	+0.57%	461,700	0.25
Oct 28, 2026	0.88	0.90	0.88	0.88	0.88	+1.15%	1,032,800	0.56
Oct 27, 2026	0.89	0.93	0.87	0.87	0.87	-2.25%	7,787,500	4.35
Oct 26, 2026	0.88	0.91	0.88	0.89	0.89	0.00%	1,208,100	0.67
Oct 23, 2026	0.88	0.90	0.88	0.89	0.89	+1.14%	801,800	0.44
Oct 22, 2026	0.90	0.90	0.88	0.88	0.88	-1.68%	1,050,500	0.58
Oct 21, 2026	0.90	0.90	0.88	0.90	0.90	+0.56%	992,700	0.55
Oct 20, 2026	0.90	0.91	0.88	0.89	0.89	-1.11%	865,600	0.48
Oct 19, 2026	0.88	0.91	0.88	0.90	0.90	+2.27%	2,654,700	1.48
Oct 16, 2026	0.89	0.90	0.88	0.90	0.88	+2.33%	3,800,800	2.15
Oct 15, 2026	0.90	0.91	0.87	0.88	0.86	-1.71%	3,897,600	2.27
Oct 14, 2026	0.91	0.91	0.89	0.90	0.88	-1.02%	2,331,700	1.36
Oct 13, 2026	0.91	0.91	0.90	0.91	0.88	+0.45%	1,536,100	0.85
Oct 12, 2026	0.93	0.93	0.90	0.90	0.88	-2.11%	1,236,900	0.69
Oct 09, 2026	0.91	0.93	0.91	0.92	0.90	+1.70%	925,300	0.51
Oct 08, 2026	0.92	0.92	0.90	0.91	0.88	-1.12%	2,034,300	1.13
Oct 07, 2026	0.92	0.93	0.91	0.92	0.89	-0.56%	888,700	0.49
Oct 06, 2026	0.93	0.94	0.92	0.92	0.90	-1.10%	1,502,200	0.84
Oct 05, 2026	0.92	0.94	0.92	0.93	0.91	+1.11%	817,600	0.46
Oct 02, 2026	0.91	0.93	0.91	0.92	0.90	+0.56%	699,400	0.39
Oct 01, 2026	0.91	0.92	0.91	0.92	0.89	+1.13%	1,655,600	0.93
Sep 30, 2026	0.92	0.92	0.91	0.91	0.88	-1.67%	3,291,200	1.89
Sep 29, 2026	0.92	0.93	0.92	0.92	0.90	-0.55%	1,158,100	0.67
Sep 28, 2026	0.93	0.94	0.92	0.93	0.90	-0.55%	640,300	0.37
Sep 25, 2026	0.93	0.93	0.92	0.93	0.91	0.00%	2,111,400	1.23
Sep 24, 2026	0.94	0.94	0.93	0.93	0.91	0.00%	1,362,900	0.80
Sep 23, 2026	0.94	0.95	0.93	0.93	0.91	0.00%	876,500	0.51
Sep 22, 2026	0.93	0.94	0.92	0.93	0.91	+1.11%	1,125,100	0.66
Sep 21, 2026	0.92	0.93	0.92	0.92	0.90	+0.56%	639,100	0.37
Sep 18, 2026	0.94	0.95	0.92	0.92	0.89	-2.19%	3,890,800	2.26
Sep 17, 2026	0.95	0.96	0.93	0.94	0.91	-0.98%	2,766,000	1.63
Sep 16, 2026	0.95	0.96	0.94	0.95	0.92	0.00%	0	0.00
Sep 15, 2026	0.96	0.96	0.94	0.95	0.92	-1.07%	2,014,700	1.15
Sep 14, 2026	0.96	0.98	0.94	0.96	0.93	+0.54%	3,414,600	2.01
Sep 11, 2026	0.97	0.97	0.94	0.95	0.93	+2.09%	9,641,300	6.02
Sep 10, 2026	0.94	0.94	0.92	0.93	0.91	-0.55%	3,330,400	2.06
Sep 09, 2026	0.92	0.94	0.91	0.94	0.91	+2.24%	2,387,500	1.31
Sep 08, 2026	0.93	0.93	0.92	0.92	0.89	-0.56%	1,138,800	0.61
Sep 07, 2026	0.92	0.93	0.91	0.92	0.90	0.00%	3,009,000	1.65
Sep 04, 2026	0.92	0.92	0.91	0.92	0.90	0.00%	522,700	0.28
Sep 03, 2026	0.92	0.93	0.91	0.92	0.90	+0.56%	1,200,400	0.65

Bermaz Auto Berhad historical prices

Bermaz Auto Berhad (5248) Historical Prices

Become an Expert with TipRanks Premium