Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.310	0.315	0.310	0.310	0.293	1,842,900
2022-12-02	0.310	0.320	0.310	0.310	0.293	3,065,000
2022-12-01	0.300	0.310	0.295	0.310	0.293	2,396,300
2022-11-30	0.300	0.300	0.300	0.300	0.284	2,246,300
2022-11-29	0.300	0.300	0.295	0.300	0.284	2,921,900
2022-11-25	0.305	0.310	0.300	0.305	0.289	689,200
2022-11-24	0.300	0.305	0.300	0.305	0.289	630,600
2022-11-23	0.305	0.305	0.300	0.300	0.284	327,400
2022-11-22	0.300	0.305	0.295	0.305	0.289	260,000
2022-11-21	0.295	0.300	0.295	0.295	0.279	647,200
2022-11-17	0.300	0.305	0.295	0.300	0.284	307,600
2022-11-16	0.300	0.305	0.300	0.300	0.284	907,300
2022-11-15	0.300	0.310	0.300	0.305	0.289	1,111,400
2022-11-14	0.305	0.310	0.300	0.300	0.284	833,800
2022-11-11	0.305	0.310	0.300	0.310	0.293	1,082,800
2022-11-10	0.300	0.305	0.300	0.300	0.284	716,600
2022-11-09	0.305	0.305	0.300	0.300	0.284	534,500
2022-11-08	0.305	0.305	0.295	0.300	0.284	1,019,700
2022-11-07	0.300	0.305	0.300	0.305	0.289	735,000
2022-11-04	0.300	0.300	0.295	0.300	0.284	221,700
2022-11-03	0.305	0.305	0.300	0.300	0.284	882,100
2022-11-02	0.300	0.310	0.295	0.305	0.289	1,537,300
2022-11-01	0.305	0.305	0.300	0.300	0.284	480,900
2022-10-31	0.305	0.305	0.300	0.300	0.284	923,200
2022-10-28	0.300	0.305	0.300	0.305	0.289	376,500
2022-10-27	0.305	0.305	0.300	0.300	0.284	168,900
2022-10-26	0.305	0.305	0.305	0.305	0.289	139,800
2022-10-25	0.305	0.305	0.295	0.305	0.289	1,064,900
2022-10-21	0.310	0.310	0.305	0.310	0.293	1,122,100
2022-10-20	0.315	0.320	0.310	0.310	0.293	519,300
2022-10-19	0.315	0.320	0.310	0.320	0.303	829,200
2022-10-18	0.315	0.325	0.315	0.315	0.298	309,700
2022-10-17	0.310	0.320	0.310	0.320	0.303	1,175,500
2022-10-14	0.305	0.310	0.300	0.310	0.293	112,600
2022-10-13	0.310	0.310	0.300	0.305	0.289	1,663,500
2022-10-12	0.315	0.320	0.315	0.315	0.298	215,000
2022-10-11	0.310	0.320	0.310	0.315	0.298	414,100
2022-10-07	0.320	0.320	0.310	0.320	0.303	227,400
2022-10-06	0.320	0.330	0.315	0.315	0.298	919,500
2022-10-05	0.315	0.325	0.315	0.320	0.303	378,100
2022-10-04	0.305	0.310	0.305	0.310	0.293	574,800
2022-10-03	0.305	0.310	0.305	0.305	0.289	110,400
2022-09-30	0.305	0.305	0.305	0.305	0.289	812,600
2022-09-29	0.310	0.310	0.300	0.305	0.289	322,500
2022-09-28	0.305	0.310	0.305	0.310	0.293	546,000
2022-09-27	0.310	0.310	0.305	0.310	0.293	160,200
2022-09-26	0.315	0.315	0.305	0.310	0.293	1,178,500
2022-09-23	0.310	0.320	0.310	0.320	0.303	89,000
2022-09-22	0.315	0.325	0.310	0.315	0.298	2,255,300
2022-09-21	0.320	0.325	0.310	0.315	0.298	3,398,300
2022-09-20	0.320	0.340	0.320	0.320	0.303	1,035,600
2022-09-19	0.315	0.325	0.315	0.325	0.308	2,475,300
2022-09-15	0.320	0.325	0.315	0.315	0.298	305,000
2022-09-14	0.320	0.325	0.315	0.320	0.303	286,800
2022-09-13	0.325	0.325	0.320	0.325	0.308	373,200
2022-09-12	0.330	0.330	0.315	0.325	0.308	630,100
2022-09-09	0.320	0.335	0.320	0.335	0.317	248,700
2022-09-08	0.325	0.330	0.320	0.330	0.312	399,200
2022-09-07	0.325	0.325	0.320	0.325	0.308	43,500
2022-09-06	0.315	0.330	0.315	0.330	0.312	657,800

← NewerPage 17 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.