Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.470	0.470	0.455	0.465	0.440	5,296,600
2024-02-26	0.465	0.470	0.455	0.470	0.445	4,067,700
2024-02-23	0.470	0.470	0.460	0.465	0.440	2,441,500
2024-02-22	0.465	0.480	0.455	0.470	0.445	1,762,300
2024-02-21	0.485	0.485	0.470	0.470	0.445	972,700
2024-02-20	0.490	0.495	0.470	0.475	0.449	6,088,700
2024-02-19	0.490	0.495	0.485	0.490	0.464	1,353,000
2024-02-16	0.490	0.495	0.480	0.485	0.459	3,477,200
2024-02-15	0.500	0.500	0.490	0.490	0.464	2,015,300
2024-02-14	0.485	0.500	0.480	0.500	0.473	1,438,900
2024-02-13	0.495	0.495	0.485	0.490	0.464	1,475,500
2024-02-09	0.495	0.510	0.495	0.500	0.473	6,477,400
2024-02-08	0.475	0.500	0.475	0.490	0.464	4,931,100
2024-02-07	0.475	0.480	0.460	0.475	0.449	6,581,300
2024-02-06	0.480	0.490	0.470	0.480	0.454	4,325,600
2024-02-05	0.455	0.490	0.455	0.480	0.454	5,961,000
2024-02-02	0.465	0.470	0.445	0.450	0.426	6,923,000
2024-01-31	0.475	0.475	0.460	0.465	0.440	3,123,800
2024-01-30	0.460	0.485	0.460	0.475	0.449	4,216,100
2024-01-29	0.450	0.470	0.445	0.460	0.435	4,217,500
2024-01-26	0.445	0.450	0.440	0.445	0.421	3,985,600
2024-01-24	0.460	0.460	0.440	0.445	0.421	5,236,700
2024-01-23	0.470	0.475	0.450	0.465	0.440	3,210,300
2024-01-22	0.470	0.470	0.455	0.470	0.445	2,982,500
2024-01-19	0.480	0.480	0.460	0.470	0.445	5,007,000
2024-01-18	0.480	0.485	0.450	0.460	0.435	8,280,700
2024-01-17	0.485	0.490	0.480	0.485	0.459	2,277,100
2024-01-16	0.490	0.500	0.485	0.485	0.459	3,164,100
2024-01-15	0.505	0.505	0.490	0.490	0.464	2,878,700
2024-01-12	0.500	0.510	0.500	0.500	0.473	4,173,500
2024-01-11	0.500	0.510	0.495	0.500	0.473	2,568,400
2024-01-10	0.495	0.505	0.485	0.505	0.478	2,863,900
2024-01-09	0.505	0.515	0.495	0.505	0.478	13,355,500
2024-01-08	0.495	0.505	0.490	0.505	0.478	8,435,900
2024-01-05	0.495	0.500	0.490	0.490	0.464	2,583,800
2024-01-04	0.515	0.515	0.490	0.495	0.468	6,296,100
2024-01-03	0.510	0.520	0.500	0.510	0.483	6,305,400
2024-01-02	0.500	0.510	0.500	0.505	0.478	1,914,100
2023-12-29	0.500	0.505	0.490	0.500	0.473	4,071,700
2023-12-28	0.495	0.515	0.490	0.505	0.478	7,857,800
2023-12-27	0.490	0.500	0.480	0.490	0.464	3,692,400
2023-12-26	0.470	0.495	0.470	0.490	0.464	8,871,400
2023-12-22	0.470	0.475	0.465	0.470	0.445	1,683,100
2023-12-21	0.475	0.485	0.465	0.470	0.445	4,578,700
2023-12-20	0.460	0.480	0.460	0.475	0.449	3,497,800
2023-12-19	0.455	0.465	0.455	0.465	0.440	2,970,600
2023-12-18	0.465	0.465	0.440	0.455	0.430	16,888,699
2023-12-15	0.480	0.485	0.460	0.470	0.445	10,490,500
2023-12-14	0.480	0.490	0.470	0.475	0.449	8,613,500
2023-12-13	0.480	0.480	0.470	0.475	0.449	3,599,000
2023-12-12	0.475	0.490	0.475	0.480	0.454	4,330,700
2023-12-11	0.490	0.490	0.465	0.475	0.449	5,899,200
2023-12-08	0.495	0.495	0.475	0.485	0.459	4,854,100
2023-12-07	0.505	0.510	0.485	0.495	0.468	8,500,900
2023-12-06	0.515	0.520	0.500	0.515	0.487	8,616,900
2023-12-05	0.510	0.530	0.500	0.520	0.492	14,040,600
2023-12-04	0.505	0.520	0.505	0.515	0.487	13,913,700
2023-12-01	0.465	0.510	0.455	0.500	0.473	13,349,900
2023-11-30	0.450	0.465	0.445	0.465	0.440	10,813,600
2023-11-29	0.485	0.490	0.440	0.455	0.430	27,555,699

← NewerPage 12 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.