Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.605	0.610	0.595	0.600	0.568	4,568,200
2024-05-27	0.600	0.620	0.600	0.600	0.568	11,697,500
2024-05-24	0.585	0.605	0.585	0.595	0.563	7,279,500
2024-05-23	0.595	0.600	0.580	0.590	0.558	22,201,301
2024-05-21	0.590	0.615	0.590	0.610	0.577	13,870,200
2024-05-20	0.585	0.605	0.580	0.590	0.558	27,122,500
2024-05-17	0.580	0.585	0.570	0.580	0.549	5,716,900
2024-05-16	0.575	0.585	0.565	0.575	0.544	7,584,600
2024-05-15	0.565	0.570	0.560	0.570	0.539	3,576,400
2024-05-14	0.560	0.570	0.550	0.565	0.535	2,823,800
2024-05-13	0.575	0.575	0.555	0.555	0.525	6,776,800
2024-05-10	0.550	0.585	0.550	0.570	0.539	13,786,800
2024-05-09	0.545	0.550	0.540	0.545	0.516	1,414,400
2024-05-08	0.545	0.550	0.545	0.550	0.520	1,590,900
2024-05-07	0.550	0.550	0.540	0.545	0.516	3,363,300
2024-05-06	0.540	0.555	0.535	0.550	0.520	2,662,200
2024-05-03	0.525	0.545	0.525	0.540	0.511	5,560,000
2024-05-02	0.535	0.535	0.525	0.530	0.501	3,321,400
2024-04-30	0.540	0.545	0.525	0.530	0.501	4,395,900
2024-04-29	0.550	0.550	0.535	0.535	0.506	5,353,500
2024-04-26	0.535	0.550	0.525	0.550	0.520	5,968,300
2024-04-25	0.545	0.545	0.530	0.530	0.501	3,282,900
2024-04-24	0.540	0.550	0.535	0.545	0.516	4,264,400
2024-04-23	0.540	0.540	0.525	0.535	0.506	7,402,800
2024-04-22	0.565	0.565	0.540	0.550	0.520	6,117,600
2024-04-19	0.550	0.585	0.540	0.560	0.530	22,095,000
2024-04-18	0.570	0.570	0.535	0.545	0.516	12,634,100
2024-04-17	0.580	0.590	0.555	0.570	0.539	8,915,000
2024-04-16	0.595	0.595	0.570	0.585	0.553	9,419,000
2024-04-15	0.610	0.610	0.580	0.590	0.558	25,277,600
2024-04-12	0.580	0.605	0.580	0.605	0.572	23,491,199
2024-04-09	0.530	0.570	0.530	0.565	0.535	23,517,900
2024-04-08	0.505	0.535	0.505	0.530	0.501	14,979,800
2024-04-05	0.505	0.510	0.495	0.505	0.478	2,574,500
2024-04-04	0.500	0.510	0.500	0.505	0.478	5,443,100
2024-04-03	0.495	0.500	0.490	0.500	0.473	2,695,700
2024-04-02	0.485	0.495	0.485	0.495	0.468	3,383,500
2024-04-01	0.510	0.510	0.475	0.480	0.454	5,528,300
2024-03-29	0.510	0.520	0.505	0.505	0.478	8,038,800
2024-03-27	0.485	0.505	0.485	0.500	0.473	10,401,100
2024-03-26	0.485	0.490	0.475	0.485	0.459	4,616,400
2024-03-25	0.470	0.485	0.465	0.480	0.454	4,608,900
2024-03-22	0.455	0.475	0.455	0.470	0.445	8,049,600
2024-03-21	0.430	0.450	0.430	0.450	0.426	9,587,100
2024-03-20	0.430	0.430	0.420	0.420	0.397	2,759,300
2024-03-19	0.435	0.435	0.425	0.425	0.402	3,631,600
2024-03-18	0.435	0.445	0.430	0.435	0.412	2,941,600
2024-03-15	0.440	0.445	0.430	0.435	0.412	4,892,200
2024-03-14	0.450	0.450	0.440	0.445	0.421	1,201,900
2024-03-13	0.450	0.450	0.440	0.450	0.426	776,300
2024-03-12	0.450	0.455	0.445	0.450	0.426	1,215,700
2024-03-11	0.445	0.460	0.445	0.455	0.430	2,950,400
2024-03-08	0.450	0.450	0.435	0.445	0.421	2,085,700
2024-03-07	0.435	0.455	0.435	0.450	0.426	3,528,400
2024-03-06	0.450	0.460	0.430	0.430	0.407	5,664,600
2024-03-05	0.460	0.460	0.445	0.450	0.426	2,213,800
2024-03-04	0.460	0.460	0.445	0.455	0.430	2,854,000
2024-03-01	0.455	0.460	0.450	0.455	0.430	1,101,600
2024-02-29	0.460	0.460	0.450	0.455	0.430	1,475,800
2024-02-28	0.465	0.480	0.460	0.460	0.435	8,343,300

← NewerPage 11 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.