Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.500	0.520	0.465	0.475	0.449	16,820,301
2023-11-27	0.505	0.510	0.495	0.505	0.478	6,577,900
2023-11-24	0.505	0.520	0.485	0.505	0.478	11,648,900
2023-11-23	0.510	0.520	0.500	0.505	0.478	5,422,000
2023-11-22	0.535	0.545	0.475	0.510	0.483	38,650,301
2023-11-21	0.500	0.540	0.495	0.530	0.501	19,992,900
2023-11-20	0.440	0.510	0.440	0.500	0.473	27,815,400
2023-11-17	0.440	0.445	0.435	0.445	0.421	5,514,900
2023-11-16	0.440	0.445	0.435	0.440	0.416	3,866,900
2023-11-15	0.420	0.445	0.420	0.440	0.416	20,505,000
2023-11-14	0.395	0.420	0.390	0.420	0.397	18,754,900
2023-11-10	0.390	0.395	0.385	0.390	0.369	4,432,200
2023-11-09	0.390	0.395	0.385	0.390	0.369	4,599,800
2023-11-08	0.390	0.395	0.380	0.385	0.364	25,736,100
2023-11-07	0.375	0.390	0.370	0.390	0.369	14,569,100
2023-11-06	0.350	0.375	0.350	0.375	0.355	14,502,300
2023-11-03	0.350	0.355	0.350	0.350	0.331	2,914,500
2023-11-02	0.355	0.360	0.350	0.350	0.331	2,513,200
2023-11-01	0.365	0.365	0.350	0.360	0.341	8,152,100
2023-10-31	0.365	0.370	0.360	0.365	0.345	1,947,500
2023-10-30	0.370	0.375	0.360	0.360	0.341	4,861,700
2023-10-27	0.370	0.375	0.365	0.370	0.350	2,572,900
2023-10-26	0.365	0.375	0.365	0.370	0.350	5,831,000
2023-10-25	0.350	0.370	0.345	0.365	0.345	19,283,500
2023-10-24	0.345	0.355	0.345	0.350	0.331	6,307,900
2023-10-23	0.350	0.350	0.340	0.345	0.326	6,888,600
2023-10-20	0.350	0.355	0.345	0.345	0.326	7,716,600
2023-10-19	0.350	0.350	0.345	0.345	0.326	4,806,100
2023-10-18	0.345	0.355	0.345	0.350	0.331	4,054,000
2023-10-17	0.350	0.350	0.340	0.345	0.326	8,212,400
2023-10-16	0.350	0.360	0.350	0.350	0.331	12,709,700
2023-10-13	0.335	0.350	0.335	0.345	0.326	16,435,500
2023-10-12	0.330	0.345	0.325	0.335	0.317	12,502,700
2023-10-11	0.320	0.330	0.320	0.330	0.312	5,764,800
2023-10-10	0.330	0.335	0.320	0.320	0.303	6,244,000
2023-10-09	0.325	0.330	0.320	0.325	0.308	2,974,200
2023-10-06	0.325	0.330	0.315	0.320	0.303	1,782,300
2023-10-05	0.320	0.335	0.315	0.320	0.303	5,136,400
2023-10-04	0.325	0.330	0.310	0.320	0.303	4,705,000
2023-10-03	0.330	0.345	0.325	0.325	0.308	16,416,801
2023-10-02	0.295	0.335	0.295	0.335	0.317	22,641,600
2023-09-29	0.295	0.300	0.290	0.295	0.279	3,436,100
2023-09-27	0.280	0.295	0.280	0.295	0.279	5,798,000
2023-09-26	0.275	0.290	0.275	0.280	0.265	5,274,200
2023-09-25	0.280	0.285	0.270	0.275	0.260	7,587,300
2023-09-22	0.285	0.285	0.280	0.280	0.265	3,133,900
2023-09-21	0.290	0.290	0.280	0.285	0.270	4,037,900
2023-09-20	0.290	0.295	0.280	0.285	0.270	6,870,700
2023-09-19	0.295	0.300	0.285	0.285	0.270	5,890,500
2023-09-18	0.300	0.305	0.295	0.295	0.279	9,580,000
2023-09-15	0.290	0.305	0.285	0.300	0.284	5,853,300
2023-09-14	0.300	0.300	0.285	0.290	0.274	9,156,300
2023-09-13	0.295	0.300	0.290	0.300	0.284	4,438,200
2023-09-12	0.295	0.300	0.285	0.295	0.279	8,403,200
2023-09-11	0.305	0.305	0.290	0.295	0.279	6,441,900
2023-09-08	0.305	0.310	0.295	0.300	0.284	7,126,100
2023-09-07	0.305	0.310	0.295	0.300	0.284	7,249,800
2023-09-06	0.305	0.315	0.300	0.305	0.289	6,484,400
2023-09-05	0.305	0.315	0.305	0.305	0.289	9,547,100
2023-09-04	0.325	0.325	0.300	0.305	0.289	11,031,600

← NewerPage 13 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.