Bursa Malaysia · 5248 · stock
Bermaz Auto Berhad (5248) stock price history
Every Bursa Malaysia trading session of Bermaz Auto Berhad from Nov 18, 2013 to Sep 28, 2026: 3,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5248 adjusted close, 2013 to 2026
- MYR 2.10
- All time high, 2024
- MYR 1.08
- 52 week high, MYR 0.4672 low
- 3,169
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
5248 key facts
- Bermaz Auto Berhad (5248) closed at MYR 0.9250 on Sep 28, 2026 on Bursa Malaysia.
- 5248's all time high close is MYR 2.10, set on Jul 17, 2024; its all time low close is MYR 0.4296 on Nov 25, 2013.
- 5248's 52 week range is MYR 0.4672 to MYR 1.08.
- 5248 returned +47.3% over the year to Sep 28, 2026 and -6.1% over five years.
- Over ten years 5248 returned -17%, -1.9% a year compounded.
- 5248's deepest drawdown was -77.3% from Jul 17, 2024 to Nov 25, 2025.
- DataCedar holds 3,169 daily sessions of 5248 history from Nov 18, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5248 price chart, 2013 to 2026
5248 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -5.3% |
| 6 months | +12.6% |
| Year to date | +39.4% |
| 1 year | +47.3% |
| 3 years | -49.8% |
| 5 years | -6.1% |
| 10 years | -17.2% |
| Since Nov 18, 2013 | +70.3% |
| Compound annual growth, 12.9 years | +4.2% |
5248 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 2.10 on Jul 17, 2024
- All time low close
- MYR 0.4296 on Nov 25, 2013
- 52 week high
- MYR 1.08 on Jul 17, 2026
- 52 week low
- MYR 0.4672 on Nov 27, 2025
- Deepest drawdown
- -77.3% from Jul 17, 2024 to Nov 25, 2025, not yet recovered
- Best single session
- +16.9% on Dec 3, 2025
- Worst single session
- -16.9% on Mar 17, 2020
- Volatility, 1 year annualised
- 36.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2014, +106%
- Worst calendar year
- 2025, -52%
5248 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 18, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.6635 | MYR 1.08 | MYR 0.6261 | MYR 0.9250 | +39.4% | 504.2M | 183 |
| 2025 | MYR 1.40 | MYR 1.41 | MYR 0.4672 | MYR 0.6635 | -52.4% | 1.2B | 244 |
| 2024 | MYR 1.83 | MYR 2.11 | MYR 1.31 | MYR 1.40 | -23.9% | 732.7M | 247 |
| 2023 | MYR 1.47 | MYR 1.94 | MYR 1.38 | MYR 1.83 | +23.8% | 1B | 244 |
| 2022 | MYR 1.01 | MYR 1.54 | MYR 1.01 | MYR 1.48 | +46.0% | 418M | 243 |
| 2021 | MYR 0.8909 | MYR 1.09 | MYR 0.8140 | MYR 1.01 | +13.8% | 420.1M | 245 |
| 2020 | MYR 1.25 | MYR 1.26 | MYR 0.5659 | MYR 0.8909 | -28.9% | 681.6M | 247 |
| 2019 | MYR 1.19 | MYR 1.63 | MYR 1.17 | MYR 1.25 | +5.1% | 724.4M | 246 |
| 2018 | MYR 1.13 | MYR 1.30 | MYR 0.9803 | MYR 1.19 | +4.8% | 551.2M | 243 |
| 2017 | MYR 1.05 | MYR 1.16 | MYR 0.9445 | MYR 1.14 | +8.5% | 328.4M | 253 |
| 2016 | MYR 0.9793 | MYR 1.18 | MYR 0.8505 | MYR 1.05 | +7.8% | 525.6M | 250 |
| 2015 | MYR 1.01 | MYR 1.32 | MYR 0.8133 | MYR 0.9724 | -4.3% | 684.5M | 246 |
| 2014 | MYR 0.4923 | MYR 1.15 | MYR 0.4744 | MYR 1.02 | +106.5% | 580.2M | 247 |
| 2013 | MYR 0.4625 | MYR 0.6564 | MYR 0.4147 | MYR 0.4923 | n/a | 274M | 31 |
5248 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.9250 | +1.1% |
| August 2026 | MYR 0.9150 | -6.2% |
| July 2026 | MYR 0.9750 | -1.2% |
| June 2026 | MYR 0.9866 | +10.9% |
| May 2026 | MYR 0.8899 | -2.6% |
| April 2026 | MYR 0.9141 | +9.4% |
| March 2026 | MYR 0.8355 | +4.1% |
| February 2026 | MYR 0.8023 | +1.8% |
| January 2026 | MYR 0.7881 | +18.8% |
| December 2025 | MYR 0.6635 | +25.7% |
| November 2025 | MYR 0.5280 | -15.7% |
| October 2025 | MYR 0.6261 | -0.3% |
About the 5248 data
Daily bars. 3,169 sessions from Nov 18, 2013 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5248/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5248 share price history
