Bahvest Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.460	0.460	0.445	0.450	0.426	12,225,200
2024-08-22	0.470	0.475	0.455	0.465	0.440	9,543,300
2024-08-21	0.495	0.495	0.465	0.470	0.445	14,100,800
2024-08-20	0.500	0.505	0.495	0.495	0.468	8,047,300
2024-08-19	0.510	0.515	0.495	0.500	0.473	6,731,800
2024-08-16	0.480	0.500	0.480	0.500	0.473	3,633,300
2024-08-15	0.490	0.500	0.480	0.480	0.454	2,536,700
2024-08-14	0.500	0.510	0.495	0.500	0.473	7,415,900
2024-08-13	0.515	0.520	0.500	0.505	0.478	5,956,800
2024-08-12	0.495	0.520	0.485	0.515	0.487	8,380,800
2024-08-09	0.480	0.505	0.475	0.495	0.468	5,874,000
2024-08-08	0.465	0.480	0.460	0.475	0.449	4,024,500
2024-08-07	0.485	0.485	0.460	0.465	0.440	3,791,800
2024-08-06	0.480	0.495	0.470	0.475	0.449	8,885,700
2024-08-05	0.520	0.520	0.470	0.475	0.449	12,401,700
2024-08-02	0.455	0.540	0.455	0.525	0.497	32,151,301
2024-08-01	0.475	0.475	0.450	0.455	0.430	10,830,600
2024-07-31	0.470	0.485	0.465	0.475	0.449	12,424,000
2024-07-30	0.475	0.480	0.465	0.465	0.440	11,444,200
2024-07-29	0.475	0.490	0.470	0.475	0.449	10,851,400
2024-07-26	0.500	0.500	0.470	0.475	0.449	12,019,800
2024-07-25	0.450	0.500	0.445	0.495	0.468	29,405,801
2024-07-24	0.450	0.455	0.445	0.450	0.426	15,236,500
2024-07-23	0.465	0.480	0.445	0.450	0.426	17,262,699
2024-07-22	0.485	0.485	0.460	0.465	0.440	9,666,000
2024-07-19	0.535	0.535	0.485	0.485	0.459	24,768,100
2024-07-18	0.555	0.555	0.530	0.535	0.506	9,255,300
2024-07-17	0.555	0.560	0.540	0.555	0.525	6,350,600
2024-07-16	0.550	0.555	0.540	0.550	0.520	3,756,200
2024-07-15	0.565	0.565	0.545	0.550	0.520	6,352,700
2024-07-12	0.575	0.575	0.560	0.565	0.535	1,902,500
2024-07-11	0.570	0.570	0.555	0.570	0.539	2,008,000
2024-07-10	0.570	0.575	0.560	0.560	0.530	2,793,500
2024-07-09	0.555	0.580	0.555	0.570	0.539	9,003,200
2024-07-05	0.555	0.560	0.545	0.555	0.525	3,123,300
2024-07-04	0.560	0.565	0.545	0.550	0.520	3,659,700
2024-07-03	0.565	0.565	0.550	0.555	0.525	5,155,800
2024-07-02	0.575	0.575	0.560	0.565	0.535	3,842,800
2024-07-01	0.580	0.580	0.570	0.575	0.544	1,842,700
2024-06-28	0.580	0.590	0.575	0.580	0.549	718,700
2024-06-27	0.585	0.585	0.570	0.580	0.549	2,152,100
2024-06-26	0.590	0.590	0.580	0.585	0.553	2,069,500
2024-06-25	0.590	0.595	0.580	0.590	0.558	3,140,300
2024-06-24	0.615	0.615	0.585	0.590	0.558	4,970,000
2024-06-21	0.620	0.620	0.605	0.610	0.577	2,814,400
2024-06-20	0.615	0.620	0.605	0.615	0.582	1,392,400
2024-06-19	0.630	0.630	0.610	0.610	0.577	3,890,100
2024-06-18	0.635	0.635	0.625	0.630	0.596	4,102,300
2024-06-14	0.625	0.640	0.625	0.640	0.606	7,295,400
2024-06-13	0.635	0.640	0.625	0.625	0.591	3,830,700
2024-06-12	0.630	0.630	0.610	0.630	0.596	5,741,700
2024-06-11	0.635	0.640	0.625	0.630	0.596	3,777,100
2024-06-10	0.630	0.635	0.615	0.635	0.601	5,205,000
2024-06-07	0.610	0.645	0.610	0.640	0.606	10,929,400
2024-06-06	0.605	0.615	0.600	0.610	0.577	4,079,500
2024-06-05	0.590	0.610	0.585	0.600	0.568	5,931,700
2024-06-04	0.590	0.590	0.575	0.590	0.558	23,313,301
2024-05-31	0.615	0.625	0.570	0.590	0.558	25,953,100
2024-05-30	0.600	0.615	0.600	0.615	0.582	6,093,800
2024-05-29	0.600	0.605	0.595	0.600	0.568	4,239,600

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.0150 MYR
2025-06-13	0.0100 MYR
2024-12-05	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.