Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.275	0.285	0.275	0.280	0.265	976,600
2023-03-06	0.275	0.280	0.275	0.275	0.260	649,900
2023-03-03	0.270	0.275	0.270	0.270	0.255	1,065,200
2023-03-02	0.270	0.275	0.265	0.270	0.255	2,858,600
2023-03-01	0.280	0.285	0.265	0.270	0.255	3,802,000
2023-02-28	0.280	0.290	0.280	0.285	0.270	3,395,200
2023-02-27	0.295	0.295	0.280	0.285	0.270	5,486,800
2023-02-24	0.295	0.310	0.295	0.305	0.289	867,300
2023-02-23	0.295	0.310	0.295	0.300	0.284	4,496,500
2023-02-22	0.295	0.305	0.290	0.290	0.274	1,876,500
2023-02-21	0.295	0.300	0.290	0.290	0.274	2,251,800
2023-02-20	0.295	0.300	0.290	0.295	0.279	1,247,800
2023-02-17	0.300	0.305	0.295	0.295	0.279	4,280,800
2023-02-16	0.310	0.310	0.295	0.300	0.284	4,576,200
2023-02-15	0.305	0.310	0.300	0.310	0.293	1,492,300
2023-02-14	0.305	0.305	0.300	0.300	0.284	821,500
2023-02-13	0.310	0.310	0.305	0.305	0.289	1,751,600
2023-02-10	0.305	0.305	0.305	0.305	0.289	1,014,000
2023-02-09	0.305	0.310	0.305	0.310	0.293	978,900
2023-02-08	0.305	0.310	0.300	0.305	0.289	1,216,800
2023-02-07	0.305	0.310	0.300	0.305	0.289	2,750,500
2023-02-03	0.315	0.315	0.305	0.310	0.293	2,060,200
2023-02-02	0.315	0.325	0.310	0.315	0.298	1,265,800
2023-01-31	0.310	0.315	0.310	0.310	0.293	988,600
2023-01-30	0.325	0.325	0.310	0.315	0.298	2,523,100
2023-01-27	0.325	0.325	0.320	0.325	0.308	1,180,200
2023-01-26	0.320	0.335	0.320	0.330	0.312	2,466,800
2023-01-25	0.325	0.325	0.315	0.315	0.298	739,600
2023-01-20	0.320	0.325	0.320	0.320	0.303	1,139,800
2023-01-19	0.315	0.315	0.310	0.315	0.298	857,800
2023-01-18	0.315	0.320	0.315	0.320	0.303	904,700
2023-01-17	0.320	0.320	0.310	0.315	0.298	474,200
2023-01-16	0.315	0.330	0.310	0.320	0.303	4,133,100
2023-01-13	0.310	0.315	0.305	0.310	0.293	3,208,000
2023-01-12	0.315	0.315	0.305	0.305	0.289	4,103,800
2023-01-11	0.320	0.325	0.305	0.315	0.298	4,457,600
2023-01-10	0.320	0.325	0.315	0.320	0.303	2,125,500
2023-01-09	0.315	0.325	0.315	0.325	0.308	2,684,300
2023-01-06	0.315	0.315	0.305	0.310	0.293	1,172,700
2023-01-05	0.330	0.330	0.315	0.315	0.298	2,709,500
2023-01-04	0.320	0.340	0.315	0.330	0.312	4,624,900
2023-01-03	0.310	0.325	0.305	0.325	0.308	3,833,900
2022-12-30	0.305	0.310	0.305	0.305	0.289	325,500
2022-12-29	0.305	0.310	0.305	0.305	0.289	424,300
2022-12-28	0.305	0.310	0.305	0.305	0.289	382,000
2022-12-27	0.305	0.310	0.300	0.305	0.289	1,175,300
2022-12-23	0.305	0.305	0.305	0.305	0.289	1,880,500
2022-12-22	0.305	0.305	0.305	0.305	0.289	1,535,600
2022-12-21	0.310	0.310	0.300	0.305	0.289	2,237,500
2022-12-20	0.305	0.305	0.305	0.305	0.289	1,973,200
2022-12-19	0.305	0.310	0.305	0.305	0.289	2,653,700
2022-12-16	0.305	0.305	0.300	0.305	0.289	656,400
2022-12-15	0.305	0.305	0.305	0.305	0.289	146,000
2022-12-14	0.300	0.310	0.300	0.305	0.289	1,569,500
2022-12-13	0.300	0.300	0.300	0.300	0.284	1,286,500
2022-12-12	0.305	0.305	0.300	0.305	0.289	859,700
2022-12-09	0.305	0.305	0.300	0.305	0.289	1,697,600
2022-12-08	0.305	0.305	0.305	0.305	0.289	777,000
2022-12-07	0.305	0.310	0.300	0.305	0.289	1,494,900
2022-12-06	0.305	0.315	0.305	0.305	0.289	1,011,000

← NewerPage 16 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.