Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.330	0.335	0.320	0.325	0.308	7,489,100
2023-08-30	0.340	0.340	0.325	0.335	0.317	8,048,400
2023-08-29	0.315	0.335	0.300	0.335	0.317	16,678,100
2023-08-28	0.305	0.320	0.295	0.315	0.298	26,260,000
2023-08-25	0.310	0.325	0.310	0.310	0.293	10,257,400
2023-08-24	0.320	0.340	0.320	0.320	0.303	15,760,700
2023-08-23	0.360	0.360	0.310	0.315	0.298	62,292,699
2023-08-22	0.360	0.370	0.345	0.365	0.345	15,279,200
2023-08-21	0.365	0.365	0.350	0.360	0.341	8,128,200
2023-08-18	0.360	0.370	0.355	0.365	0.345	4,571,800
2023-08-17	0.385	0.400	0.325	0.365	0.345	57,821,500
2023-08-16	0.350	0.385	0.345	0.385	0.364	28,994,900
2023-08-15	0.360	0.360	0.350	0.355	0.336	10,397,500
2023-08-14	0.360	0.370	0.340	0.360	0.341	19,906,100
2023-08-11	0.340	0.365	0.340	0.360	0.341	40,521,000
2023-08-10	0.325	0.335	0.325	0.335	0.317	18,894,900
2023-08-09	0.320	0.335	0.315	0.325	0.308	25,866,100
2023-08-08	0.305	0.325	0.305	0.315	0.298	35,507,500
2023-08-07	0.310	0.310	0.300	0.305	0.289	17,147,199
2023-08-04	0.310	0.315	0.300	0.310	0.293	18,226,000
2023-08-03	0.320	0.320	0.300	0.305	0.289	19,000,199
2023-08-02	0.305	0.320	0.300	0.320	0.303	9,580,700
2023-08-01	0.295	0.310	0.290	0.300	0.284	19,199,199
2023-07-31	0.300	0.300	0.290	0.295	0.279	14,529,600
2023-07-28	0.300	0.310	0.290	0.295	0.279	23,025,900
2023-07-27	0.305	0.310	0.295	0.300	0.284	8,704,800
2023-07-26	0.310	0.310	0.280	0.305	0.289	32,800,699
2023-07-25	0.320	0.325	0.290	0.310	0.293	34,491,199
2023-07-24	0.315	0.335	0.310	0.320	0.303	29,526,699
2023-07-21	0.310	0.320	0.305	0.315	0.298	18,591,801
2023-07-20	0.295	0.335	0.290	0.310	0.293	64,875,301
2023-07-18	0.260	0.300	0.260	0.295	0.279	55,150,801
2023-07-17	0.240	0.260	0.235	0.260	0.246	36,992,000
2023-07-14	0.240	0.245	0.230	0.240	0.227	29,550,900
2023-07-13	0.230	0.240	0.230	0.240	0.227	14,945,400
2023-07-12	0.230	0.240	0.225	0.235	0.222	16,964,199
2023-07-11	0.220	0.230	0.220	0.225	0.213	9,419,700
2023-07-10	0.230	0.230	0.220	0.220	0.208	9,193,300
2023-07-07	0.235	0.240	0.230	0.230	0.218	17,914,199
2023-07-06	0.230	0.235	0.220	0.225	0.213	16,473,699
2023-07-05	0.225	0.235	0.220	0.230	0.218	14,822,000
2023-07-04	0.205	0.230	0.205	0.225	0.213	21,568,600
2023-07-03	0.220	0.225	0.205	0.205	0.194	12,350,900
2023-06-30	0.215	0.235	0.210	0.215	0.203	36,462,398
2023-06-28	0.170	0.215	0.165	0.215	0.203	61,360,500
2023-06-27	0.180	0.185	0.170	0.175	0.166	11,739,300
2023-06-26	0.150	0.190	0.145	0.185	0.175	62,184,500
2023-06-23	0.250	0.250	0.165	0.165	0.156	120,283,203
2023-06-22	0.260	0.265	0.240	0.250	0.237	38,563,898
2023-06-21	0.265	0.270	0.260	0.260	0.246	11,961,000
2023-06-20	0.245	0.270	0.245	0.260	0.246	33,487,801
2023-06-19	0.250	0.250	0.240	0.245	0.232	10,240,900
2023-06-16	0.250	0.255	0.240	0.250	0.237	18,825,000
2023-06-15	0.255	0.265	0.250	0.250	0.237	21,000,400
2023-06-14	0.240	0.265	0.235	0.265	0.251	45,186,801
2023-06-13	0.240	0.245	0.235	0.240	0.227	15,554,700
2023-06-12	0.235	0.245	0.230	0.240	0.227	15,542,900
2023-06-09	0.225	0.240	0.210	0.235	0.222	27,027,600
2023-06-08	0.230	0.230	0.215	0.220	0.208	12,840,400
2023-06-07	0.235	0.235	0.225	0.225	0.213	17,342,900

← NewerPage 14 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.