Bermaz Auto (BERA)

BERA
🏛️ Malasia →
0.68
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 0.67 0.68 0.67 0.68 224.0K
09:05 0.68 0.68 0.68 0.68 1.5K
09:10 0.68 0.68 0.68 0.68 2.5K
09:15 0.68 0.68 0.68 0.68 254.9K
09:20 0.68 0.68 0.68 0.68 10.0K
09:25 0.69 0.69 0.68 0.68 1.2K
09:30 0.68 0.68 0.68 0.68 22.1K
09:35 0.68 0.68 0.68 0.68 18.0K
09:45 0.69 0.69 0.68 0.68 14.0K
09:50 0.68 0.68 0.68 0.68 10.2K
09:55 0.68 0.68 0.68 0.68 0.1K
10:00 0.68 0.68 0.68 0.68 15.4K
10:05 0.68 0.68 0.68 0.68 2.0K
10:10 0.68 0.68 0.68 0.68 3.1K
10:25 0.68 0.68 0.68 0.68 3.0K
10:55 0.68 0.68 0.68 0.68 2.0K
11:05 0.68 0.68 0.68 0.68 132.2K
11:10 0.68 0.68 0.68 0.68 28.0K
11:20 0.68 0.68 0.68 0.68 30.0K
11:30 0.68 0.68 0.68 0.68 18.5K
11:40 0.68 0.68 0.68 0.68 35.8K
11:45 0.68 0.68 0.68 0.68 10.9K
11:50 0.68 0.68 0.68 0.68 10.0K
12:00 0.67 0.67 0.67 0.67 0.5K
12:10 0.68 0.68 0.67 0.67 22.0K
14:30 0.68 0.68 0.68 0.68 69.7K
14:40 0.68 0.68 0.68 0.68 6.0K
14:45 0.68 0.68 0.68 0.68 20.0K
14:55 0.68 0.68 0.68 0.68 32.0K
15:00 0.68 0.68 0.68 0.68 20.3K
15:05 0.68 0.68 0.68 0.68 44.1K
15:15 0.68 0.68 0.68 0.68 1.5K
15:20 0.68 0.68 0.68 0.68 40.3K
15:40 0.68 0.68 0.68 0.68 5.0K
16:10 0.68 0.68 0.68 0.68 19.0K
16:25 0.68 0.68 0.68 0.68 10.0K
16:30 0.68 0.68 0.68 0.68 33.3K
16:40 0.68 0.68 0.68 0.68 33.8K
16:50 0.68 0.68 0.68 0.68 24.5K
16:55 0.68 0.68 0.68 0.68 5.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 0.67 0.69 0.67 0.68 1.2M
2025-09-25 0.68 0.69 0.67 0.67 3.9M
2025-09-24 0.68 0.69 0.67 0.68 3.5M
2025-09-23 0.66 0.68 0.66 0.68 3.8M
2025-09-22 0.66 0.67 0.65 0.66 3.1M
2025-09-19 0.67 0.68 0.65 0.65 4.1M
2025-09-18 0.64 0.69 0.64 0.67 9.3M
2025-09-17 0.61 0.64 0.61 0.64 10.2M
2025-09-12 0.65 0.65 0.60 0.61 26.7M
2025-09-11 0.69 0.69 0.67 0.68 2.2M
2025-09-10 0.69 0.70 0.68 0.69 4.1M
2025-09-09 0.72 0.73 0.69 0.69 4.8M
2025-09-08 0.67 0.72 0.67 0.71 7.9M
2025-09-04 0.69 0.70 0.66 0.67 5.8M
2025-09-03 0.68 0.70 0.67 0.69 9.9M
2025-09-02 0.67 0.69 0.66 0.68 5.0M
2025-08-29 0.70 0.71 0.66 0.67 9.1M
2025-08-28 0.66 0.73 0.66 0.70 10.7M
2025-08-27 0.66 0.67 0.65 0.66 4.5M
2025-08-26 0.66 0.67 0.65 0.66 3.8M
2025-08-25 0.67 0.67 0.65 0.66 3.0M
2025-08-22 0.66 0.67 0.66 0.66 4.1M
2025-08-21 0.67 0.68 0.66 0.66 4.6M
2025-08-20 0.66 0.69 0.66 0.67 6.7M
2025-08-19 0.66 0.67 0.66 0.66 3.6M
2025-08-18 0.68 0.68 0.66 0.67 6.5M
2025-08-15 0.66 0.69 0.66 0.68 5.7M
2025-08-14 0.68 0.68 0.66 0.66 13.9M
2025-08-13 0.67 0.71 0.67 0.68 10.5M
2025-08-12 0.68 0.69 0.67 0.67 3.1M
2025-08-11 0.70 0.70 0.68 0.68 3.9M
2025-08-08 0.71 0.71 0.69 0.69 2.5M
2025-08-07 0.71 0.72 0.70 0.71 1.3M
2025-08-06 0.73 0.73 0.71 0.71 2.3M
2025-08-05 0.74 0.74 0.72 0.72 3.3M
2025-08-04 0.74 0.74 0.73 0.73 1.1M
2025-08-01 0.75 0.75 0.74 0.74 3.1M
2025-07-31 0.75 0.76 0.74 0.74 1.8M
2025-07-30 0.75 0.76 0.74 0.75 2.9M
2025-07-29 0.76 0.77 0.75 0.75 2.1M
2025-07-28 0.76 0.77 0.76 0.76 2.1M
2025-07-25 0.77 0.77 0.75 0.76 2.5M
2025-07-24 0.76 0.78 0.76 0.77 2.3M
2025-07-23 0.77 0.77 0.75 0.77 2.0M
2025-07-22 0.75 0.77 0.74 0.77 3.7M
2025-07-21 0.75 0.75 0.74 0.75 1.8M
2025-07-18 0.76 0.76 0.75 0.75 3.1M
2025-07-17 0.76 0.77 0.75 0.75 3.6M
2025-07-16 0.77 0.78 0.76 0.77 3.3M
2025-07-15 0.79 0.80 0.76 0.77 6.4M
2025-07-14 0.78 0.80 0.78 0.79 2.5M
2025-07-11 0.79 0.80 0.78 0.78 5.1M
2025-07-10 0.80 0.81 0.77 0.78 6.8M
2025-07-09 0.81 0.81 0.79 0.80 2.9M
2025-07-08 0.80 0.81 0.78 0.81 1.7M
2025-07-07 0.81 0.81 0.79 0.80 2.4M
2025-07-04 0.84 0.84 0.80 0.81 4.1M
2025-07-03 0.79 0.84 0.79 0.84 8.1M
2025-07-02 0.79 0.79 0.77 0.79 6.5M
2025-07-01 0.78 0.80 0.77 0.79 8.3M
2025-06-30 0.80 0.80 0.75 0.78 11.0M
2025-06-26 0.80 0.80 0.78 0.80 3.8M
2025-06-25 0.78 0.80 0.77 0.80 5.1M
2025-06-24 0.74 0.78 0.74 0.77 10.1M
2025-06-23 0.75 0.76 0.73 0.73 6.1M
2025-06-20 0.76 0.77 0.76 0.76 2.8M
2025-06-19 0.77 0.78 0.75 0.76 9.8M
2025-06-18 0.80 0.81 0.77 0.78 6.6M
2025-06-17 0.78 0.81 0.77 0.80 11.8M
2025-06-16 0.83 0.83 0.77 0.78 13.3M
2025-06-13 0.91 0.92 0.83 0.83 22.7M
2025-06-12 0.95 0.95 0.93 0.93 1.7M
2025-06-11 0.95 0.96 0.94 0.95 1.8M
2025-06-10 0.93 0.96 0.92 0.95 2.7M
2025-06-09 0.98 0.99 0.93 0.93 5.1M
2025-06-06 0.99 0.99 0.98 0.98 2.1M
2025-06-05 1.00 1.00 0.99 0.99 2.0M
2025-06-04 1.02 1.02 0.99 1.00 3.4M
2025-06-03 1.03 1.05 1.01 1.01 1.7M
2025-05-30 1.02 1.04 1.01 1.02 1.9M
2025-05-29 1.01 1.02 1.00 1.01 2.2M
2025-05-28 1.03 1.03 1.00 1.01 2.5M
2025-05-27 1.04 1.05 1.02 1.03 2.7M
2025-05-26 1.07 1.07 1.04 1.04 2.4M
2025-05-23 1.06 1.08 1.06 1.08 1.0M
2025-05-22 1.07 1.07 1.05 1.05 1.8M
2025-05-21 1.10 1.10 1.08 1.08 1.3M
2025-05-20 1.10 1.12 1.09 1.09 1.9M
2025-05-19 1.14 1.14 1.09 1.10 3.4M
2025-05-16 1.13 1.15 1.12 1.14 3.5M
2025-05-15 1.10 1.14 1.10 1.12 4.1M
2025-05-14 1.09 1.11 1.08 1.10 1.5M
2025-05-13 1.09 1.10 1.07 1.08 1.8M
2025-05-09 1.07 1.08 1.05 1.07 2.2M
2025-05-08 1.10 1.10 1.06 1.08 1.9M
2025-05-07 1.10 1.12 1.08 1.10 2.0M
2025-05-06 1.05 1.11 1.04 1.08 4.9M
2025-05-05 1.06 1.07 1.04 1.05 1.9M
2025-05-02 1.06 1.07 1.04 1.06 1.1M
2025-04-30 1.06 1.08 1.04 1.05 1.9M
2025-04-29 1.07 1.07 1.05 1.06 1.1M
2025-04-28 1.05 1.07 1.04 1.06 1.5M
2025-04-25 1.04 1.06 1.04 1.04 2.0M
2025-04-24 1.06 1.07 1.03 1.04 2.5M
2025-04-23 1.07 1.07 1.05 1.06 2.0M
2025-04-22 1.08 1.08 1.05 1.05 0.7M
2025-04-21 1.11 1.11 1.06 1.07 0.9M
2025-04-18 1.10 1.12 1.09 1.12 1.1M
2025-04-17 1.09 1.10 1.07 1.08 0.3M
2025-04-16 1.11 1.12 1.07 1.08 0.9M
2025-04-15 1.12 1.12 1.09 1.11 0.6M
2025-04-14 1.09 1.12 1.09 1.10 1.1M
2025-04-11 1.07 1.10 1.06 1.08 1.0M
2025-04-10 1.07 1.10 1.07 1.07 1.4M
2025-04-09 1.05 1.07 1.02 1.05 2.7M
2025-04-08 1.03 1.07 1.03 1.05 2.3M
2025-04-07 1.07 1.07 1.00 1.02 4.4M
2025-04-04 1.05 1.09 1.05 1.08 1.9M
2025-04-03 1.09 1.11 1.05 1.05 2.4M
2025-04-02 1.10 1.12 1.09 1.11 0.8M
2025-03-28 1.18 1.18 1.10 1.11 3.1M
2025-03-27 1.14 1.18 1.13 1.17 1.4M
2025-03-26 1.15 1.17 1.13 1.15 2.4M
2025-03-25 1.10 1.16 1.10 1.14 2.0M
2025-03-24 1.13 1.13 1.09 1.10 3.4M
2025-03-21 1.11 1.13 1.09 1.13 2.5M
2025-03-20 1.07 1.11 1.07 1.11 3.4M
2025-03-19 1.10 1.10 1.05 1.06 2.5M
2025-03-17 1.06 1.11 1.06 1.10 2.8M
2025-03-14 1.01 1.07 1.01 1.04 4.7M
2025-03-13 1.00 1.03 0.99 1.01 6.1M
2025-03-12 1.01 1.05 1.01 1.04 2.8M
2025-03-11 1.00 1.02 0.99 1.01 7.6M
2025-03-10 1.07 1.09 1.00 1.01 6.6M
2025-03-07 1.10 1.10 1.05 1.06 2.8M
2025-03-06 1.10 1.12 1.07 1.10 4.6M
2025-03-05 1.12 1.12 1.08 1.09 2.3M
2025-03-04 1.10 1.13 1.07 1.12 3.0M
2025-03-03 1.05 1.12 1.04 1.10 10.8M
2025-02-28 1.19 1.19 1.04 1.04 32.8M
2025-02-27 1.15 1.20 1.15 1.19 1.9M
2025-02-26 1.12 1.16 1.12 1.15 3.1M
2025-02-25 1.15 1.17 1.12 1.12 4.1M
2025-02-24 1.17 1.18 1.15 1.16 1.9M
2025-02-21 1.18 1.21 1.15 1.17 5.3M
2025-02-20 1.15 1.21 1.15 1.20 5.1M
2025-02-19 1.23 1.24 1.15 1.15 9.3M
2025-02-18 1.27 1.27 1.23 1.23 6.2M
2025-02-17 1.27 1.28 1.25 1.26 3.8M
2025-02-14 1.29 1.30 1.26 1.27 2.1M
2025-02-13 1.28 1.29 1.25 1.28 3.6M
2025-02-12 1.32 1.32 1.26 1.27 9.1M
2025-02-10 1.36 1.36 1.31 1.31 3.4M
2025-02-07 1.33 1.37 1.33 1.36 3.9M
2025-02-06 1.30 1.34 1.30 1.32 3.6M
2025-02-05 1.30 1.33 1.29 1.30 5.9M
2025-02-04 1.31 1.33 1.29 1.30 2.7M
2025-02-03 1.28 1.31 1.27 1.30 4.2M
2025-01-31 1.34 1.35 1.27 1.28 6.0M
2025-01-28 1.35 1.35 1.30 1.32 3.2M
2025-01-27 1.39 1.41 1.35 1.35 2.0M
2025-01-24 1.36 1.39 1.35 1.39 1.2M
2025-01-23 1.37 1.38 1.33 1.36 3.4M
2025-01-22 1.36 1.38 1.35 1.37 1.6M
2025-01-21 1.37 1.41 1.34 1.36 3.8M
2025-01-20 1.40 1.42 1.37 1.38 5.5M
2025-01-17 1.33 1.39 1.29 1.38 3.4M
2025-01-16 1.34 1.35 1.31 1.33 7.9M
2025-01-15 1.41 1.43 1.35 1.36 7.7M
2025-01-14 1.43 1.46 1.39 1.41 7.5M
2025-01-13 1.53 1.54 1.42 1.43 9.1M
2025-01-10 1.52 1.53 1.51 1.53 1.7M
2025-01-09 1.54 1.55 1.50 1.51 4.4M
2025-01-08 1.57 1.58 1.52 1.54 4.4M
2025-01-07 1.58 1.59 1.56 1.57 3.9M
2025-01-06 1.58 1.62 1.57 1.58 4.4M
2025-01-03 1.60 1.60 1.56 1.57 5.8M
2025-01-02 1.61 1.62 1.59 1.60 2.3M