Singapore markets closed

Bermaz Auto Berhad (5248.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.3200-0.0300 (-1.28%)
At close: 04:58PM MYT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.35002.36002.32002.32002.32001,924,900
25 Apr 20242.35002.36002.34002.35002.35002,129,600
24 Apr 20242.36002.37002.34002.34002.34001,426,700
23 Apr 20242.35002.38002.33002.36002.36002,398,900
22 Apr 20242.38002.39002.33002.35002.35002,343,700
19 Apr 20242.41002.41002.35002.37002.37002,290,000
18 Apr 20242.42002.44002.40002.41002.41004,064,600
17 Apr 20242.38002.43002.38002.42002.42001,998,900
17 Apr 20240.0425 Dividend
16 Apr 20242.41002.43002.39002.42002.37754,432,200
15 Apr 20242.46002.46002.40002.41002.36773,545,300
12 Apr 20242.48002.48002.46002.46002.41682,157,700
09 Apr 20242.47002.50002.46002.50002.45611,697,700
08 Apr 20242.46002.47002.45002.46002.41681,379,500
05 Apr 20242.45002.47002.45002.45002.40701,245,700
04 Apr 20242.45002.46002.45002.45002.40702,152,800
03 Apr 20242.46002.46002.43002.45002.40702,480,500
02 Apr 20242.40002.45002.40002.45002.40702,776,700
01 Apr 20242.39002.42002.39002.40002.35792,255,300
29 Mar 20242.40002.42002.39002.39002.34802,025,900
27 Mar 20242.39002.41002.39002.39002.34801,562,600
26 Mar 20242.38002.41002.37002.38002.3382998,900
25 Mar 20242.39002.41002.37002.38002.33822,587,800
22 Mar 20242.40002.41002.38002.39002.34803,083,700
21 Mar 20242.38002.41002.38002.40002.35791,998,800
20 Mar 20242.37002.40002.37002.38002.33821,503,900
19 Mar 20242.36002.38002.36002.36002.31861,010,600
18 Mar 20242.37002.39002.35002.35002.30875,028,200
15 Mar 20242.42002.43002.36002.36002.318610,607,100
14 Mar 20242.45002.45002.40002.41002.36776,119,700
13 Mar 20242.48002.48002.46002.48002.43642,645,000
12 Mar 20242.45002.48002.45002.48002.43641,342,000
11 Mar 20242.46002.47002.44002.45002.40702,554,900
08 Mar 20242.43002.47002.42002.44002.3971740,000
07 Mar 20242.41002.46002.40002.43002.38734,571,700
06 Mar 20242.43002.44002.41002.41002.36773,412,100
05 Mar 20242.46002.46002.41002.44002.39712,326,000
04 Mar 20242.45002.48002.45002.46002.41681,120,300
01 Mar 20242.44002.47002.44002.45002.40703,054,600
29 Feb 20242.46002.47002.44002.44002.39711,668,200
28 Feb 20242.46002.48002.45002.46002.41682,059,000
27 Feb 20242.46002.48002.44002.44002.39711,295,300
26 Feb 20242.48002.49002.46002.46002.41682,145,200
23 Feb 20242.47002.49002.47002.49002.4463908,500
22 Feb 20242.47002.47002.46002.47002.42661,156,100
21 Feb 20242.47002.48002.45002.45002.40701,636,100
20 Feb 20242.48002.49002.45002.45002.40702,397,800
19 Feb 20242.45002.48002.45002.48002.43642,139,600
16 Feb 20242.45002.47002.45002.45002.4070945,700
15 Feb 20242.47002.47002.43002.46002.41681,430,400
14 Feb 20242.48002.50002.46002.47002.42661,598,900
13 Feb 20242.44002.50002.44002.48002.43644,877,400
09 Feb 20242.45002.46002.44002.44002.397168,900
08 Feb 20242.44002.46002.44002.45002.4070691,100
07 Feb 20242.43002.46002.43002.45002.4070975,200
06 Feb 20242.40002.46002.40002.44002.39711,913,600
05 Feb 20242.43002.47002.39002.39002.34802,419,900
02 Feb 20242.44002.45002.42002.44002.39713,916,200
31 Jan 20242.47002.47002.44002.44002.39712,142,800
30 Jan 20242.44002.46002.43002.46002.41681,795,900
29 Jan 20242.43002.44002.42002.43002.38733,138,300
26 Jan 20242.47002.48002.41002.41002.36773,955,800
24 Jan 20242.40002.48002.40002.47002.42669,950,300
23 Jan 20242.41002.43002.39002.40002.35799,428,700
22 Jan 20242.39002.42002.37002.41002.36771,753,900
19 Jan 20242.37002.41002.37002.39002.34801,993,300
18 Jan 20242.40002.40002.36002.37002.32842,499,800
17 Jan 20242.38002.42002.38002.39002.34802,712,700
16 Jan 20242.38002.39002.38002.38002.33825,504,700
15 Jan 20242.40002.40002.36002.37002.32841,434,400
12 Jan 20242.38002.40002.38002.38002.33824,256,600
11 Jan 20242.39002.40002.38002.38002.33822,727,800
10 Jan 20242.39002.41002.38002.39002.34803,600,600
09 Jan 20242.37002.41002.36002.38002.33823,170,000
08 Jan 20242.42002.42002.36002.37002.32843,384,600
05 Jan 20242.40002.42002.37002.42002.37755,064,300
04 Jan 20242.40002.43002.39002.40002.35794,483,100
03 Jan 20242.32002.41002.32002.40002.35794,929,300
02 Jan 20242.36002.38002.31002.33002.28913,538,700
29 Dec 20232.39002.39002.35002.36002.31862,703,100
28 Dec 20232.38002.40002.37002.39002.34802,076,500
27 Dec 20232.41002.42002.37002.38002.33824,215,300
27 Dec 20230.05 Dividend
26 Dec 20232.45002.47002.44002.45002.35793,047,300
22 Dec 20232.41002.46002.41002.45002.35792,885,900
21 Dec 20232.40002.43002.39002.42002.32906,358,900
20 Dec 20232.40002.42002.39002.40002.30973,756,100
19 Dec 20232.40002.41002.39002.41002.31944,062,500
18 Dec 20232.40002.41002.36002.40002.30975,075,900
15 Dec 20232.36002.40002.34002.39002.30014,135,500
14 Dec 20232.39002.41002.33002.36002.27129,756,200
13 Dec 20232.33002.39002.33002.36002.271210,009,600
12 Dec 20232.34002.35002.30002.30002.21354,231,300
11 Dec 20232.31002.36002.30002.34002.25201,813,300
08 Dec 20232.33002.33002.30002.31002.22314,143,100
07 Dec 20232.33002.33002.31002.32002.23273,131,300
06 Dec 20232.33002.33002.31002.32002.23272,813,400
05 Dec 20232.33002.36002.31002.32002.23274,922,200
04 Dec 20232.32002.38002.32002.33002.24245,586,900
01 Dec 20232.31002.33002.30002.32002.23273,371,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...