Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.340	0.345	0.330	0.345	0.326	535,700
2022-06-08	0.345	0.345	0.335	0.340	0.322	629,200
2022-06-07	0.340	0.345	0.340	0.345	0.326	607,300
2022-06-03	0.365	0.365	0.320	0.340	0.322	10,064,500
2022-06-02	0.360	0.365	0.355	0.365	0.345	943,200
2022-06-01	0.365	0.365	0.345	0.360	0.341	2,700,100
2022-05-31	0.380	0.385	0.350	0.365	0.345	2,932,800
2022-05-30	0.370	0.385	0.370	0.375	0.355	1,566,400
2022-05-27	0.365	0.370	0.350	0.365	0.345	3,601,800
2022-05-26	0.390	0.390	0.350	0.365	0.345	3,836,600
2022-05-25	0.390	0.395	0.385	0.390	0.369	664,900
2022-05-24	0.390	0.395	0.385	0.390	0.369	1,004,400
2022-05-23	0.400	0.410	0.390	0.390	0.369	700,900
2022-05-20	0.400	0.400	0.385	0.395	0.374	506,400
2022-05-19	0.390	0.395	0.385	0.385	0.364	694,600
2022-05-18	0.400	0.400	0.370	0.395	0.374	2,152,100
2022-05-17	0.385	0.400	0.385	0.400	0.378	931,000
2022-05-13	0.385	0.385	0.380	0.385	0.364	2,278,800
2022-05-12	0.395	0.405	0.375	0.385	0.364	2,078,300
2022-05-11	0.390	0.405	0.390	0.395	0.374	830,100
2022-05-10	0.385	0.395	0.380	0.395	0.374	1,046,800
2022-05-09	0.420	0.420	0.380	0.390	0.369	4,459,900
2022-05-06	0.435	0.435	0.420	0.425	0.402	1,387,800
2022-05-05	0.440	0.440	0.425	0.435	0.412	533,700
2022-04-29	0.440	0.440	0.425	0.440	0.416	716,200
2022-04-28	0.435	0.440	0.430	0.430	0.407	845,900
2022-04-27	0.425	0.430	0.425	0.430	0.407	305,300
2022-04-26	0.425	0.445	0.425	0.435	0.412	817,100
2022-04-25	0.470	0.470	0.415	0.425	0.402	6,297,900
2022-04-22	0.475	0.490	0.470	0.470	0.445	1,021,800
2022-04-21	0.475	0.480	0.470	0.475	0.449	1,861,700
2022-04-20	0.480	0.480	0.470	0.480	0.454	2,315,900
2022-04-18	0.490	0.505	0.475	0.485	0.459	2,879,300
2022-04-15	0.510	0.510	0.465	0.490	0.464	4,781,800
2022-04-14	0.500	0.510	0.495	0.510	0.483	3,554,300
2022-04-13	0.505	0.510	0.495	0.500	0.473	3,556,000
2022-04-12	0.490	0.505	0.475	0.505	0.478	6,473,400
2022-04-11	0.470	0.495	0.470	0.485	0.459	7,833,400
2022-04-08	0.445	0.470	0.440	0.465	0.440	4,684,600
2022-04-07	0.440	0.445	0.435	0.445	0.421	572,500
2022-04-06	0.450	0.450	0.440	0.445	0.421	2,502,400
2022-04-05	0.445	0.455	0.440	0.450	0.426	2,567,800
2022-04-04	0.430	0.450	0.415	0.445	0.421	1,310,900
2022-04-01	0.415	0.430	0.410	0.425	0.402	1,288,200
2022-03-31	0.405	0.415	0.400	0.415	0.393	574,200
2022-03-30	0.400	0.405	0.400	0.400	0.378	318,200
2022-03-29	0.400	0.405	0.395	0.405	0.383	454,300
2022-03-28	0.420	0.425	0.395	0.410	0.388	1,114,600
2022-03-25	0.440	0.440	0.415	0.425	0.402	864,500
2022-03-24	0.415	0.440	0.415	0.435	0.412	3,575,900
2022-03-23	0.405	0.420	0.395	0.415	0.393	1,241,300
2022-03-22	0.370	0.410	0.360	0.410	0.388	3,475,300
2022-03-21	0.355	0.385	0.355	0.370	0.350	1,701,800
2022-03-18	0.355	0.360	0.350	0.360	0.341	370,000
2022-03-17	0.355	0.360	0.345	0.360	0.341	958,300
2022-03-16	0.355	0.360	0.350	0.355	0.336	707,300
2022-03-15	0.360	0.365	0.350	0.360	0.341	1,189,500
2022-03-14	0.355	0.360	0.345	0.355	0.336	1,249,200
2022-03-11	0.350	0.355	0.340	0.355	0.336	795,200
2022-03-10	0.340	0.345	0.340	0.345	0.326	1,721,200

← NewerPage 19 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.