Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.340	0.345	0.335	0.340	0.340	1,570,900
2026-07-27	0.345	0.350	0.340	0.345	0.345	1,026,000
2026-07-24	0.345	0.345	0.335	0.345	0.345	1,459,200
2026-07-23	0.345	0.345	0.340	0.345	0.345	834,500
2026-07-22	0.345	0.350	0.345	0.345	0.345	3,093,000
2026-07-21	0.345	0.350	0.340	0.340	0.340	2,053,500
2026-07-20	0.345	0.350	0.340	0.340	0.340	1,329,500
2026-07-17	0.340	0.355	0.335	0.350	0.350	1,361,500
2026-07-16	0.355	0.355	0.340	0.340	0.340	5,955,800
2026-07-15	0.355	0.360	0.350	0.355	0.355	722,800
2026-07-14	0.360	0.360	0.350	0.355	0.355	541,800
2026-07-13	0.365	0.365	0.350	0.360	0.360	1,354,000
2026-07-10	0.375	0.375	0.360	0.365	0.365	878,000
2026-07-09	0.370	0.375	0.365	0.375	0.375	405,500
2026-07-08	0.370	0.375	0.365	0.370	0.370	713,000
2026-07-07	0.400	0.400	0.370	0.375	0.375	4,231,600
2026-07-06	0.385	0.405	0.375	0.400	0.400	4,187,800
2026-07-03	0.355	0.375	0.350	0.375	0.375	2,633,600
2026-07-02	0.340	0.355	0.340	0.355	0.355	1,375,200
2026-07-01	0.345	0.350	0.340	0.340	0.340	1,281,500
2026-06-30	0.350	0.360	0.345	0.345	0.345	1,678,700
2026-06-29	0.355	0.365	0.330	0.360	0.360	2,811,700
2026-06-26	0.350	0.360	0.345	0.360	0.360	1,477,600
2026-06-25	0.360	0.360	0.345	0.350	0.350	2,476,700
2026-06-24	0.370	0.370	0.355	0.365	0.365	1,814,000
2026-06-23	0.395	0.395	0.370	0.370	0.370	4,176,400
2026-06-22	0.410	0.410	0.385	0.395	0.395	1,384,900
2026-06-19	0.390	0.415	0.385	0.410	0.410	2,156,500
2026-06-18	0.400	0.400	0.390	0.390	0.390	681,600
2026-06-17	0.400	0.400	0.400	0.400	0.400	0
2026-06-16	0.400	0.405	0.395	0.400	0.400	957,800
2026-06-15	0.400	0.400	0.390	0.400	0.400	1,672,800
2026-06-12	0.390	0.405	0.390	0.390	0.390	1,423,300
2026-06-11	0.380	0.390	0.370	0.390	0.390	1,720,300
2026-06-10	0.395	0.395	0.385	0.385	0.385	1,654,800
2026-06-09	0.405	0.405	0.395	0.395	0.395	1,284,200
2026-06-08	0.410	0.410	0.395	0.400	0.400	2,577,700
2026-06-05	0.415	0.420	0.410	0.410	0.410	712,500
2026-06-04	0.415	0.420	0.410	0.415	0.415	600,000
2026-06-03	0.425	0.430	0.415	0.420	0.420	862,800
2026-06-02	0.425	0.425	0.425	0.425	0.425	0
2026-06-01	0.425	0.425	0.425	0.425	0.425	0
2026-05-29	0.415	0.430	0.415	0.425	0.425	1,324,300
2026-05-28	0.420	0.425	0.415	0.415	0.415	2,473,900
2026-05-27	0.430	0.430	0.430	0.430	0.430	0
2026-05-26	0.435	0.445	0.425	0.430	0.430	1,568,000
2026-05-25	0.455	0.460	0.435	0.440	0.440	2,827,500
2026-05-22	0.450	0.460	0.450	0.455	0.455	372,300
2026-05-21	0.450	0.460	0.450	0.450	0.450	1,362,000
2026-05-20	0.460	0.460	0.450	0.450	0.450	1,270,000
2026-05-19	0.465	0.465	0.455	0.465	0.465	1,258,000
2026-05-18	0.465	0.470	0.460	0.465	0.465	1,220,300
2026-05-15	0.475	0.480	0.465	0.465	0.465	1,280,200
2026-05-14	0.480	0.490	0.470	0.470	0.470	1,608,500
2026-05-13	0.490	0.495	0.480	0.480	0.480	2,372,200
2026-05-12	0.490	0.500	0.485	0.490	0.490	1,831,400
2026-05-11	0.505	0.505	0.490	0.490	0.490	2,462,800
2026-05-08	0.510	0.510	0.495	0.505	0.505	1,247,600
2026-05-07	0.500	0.515	0.500	0.510	0.510	2,177,200
2026-05-06	0.500	0.500	0.495	0.500	0.500	432,500

← NewerPage 2 of 5 · 257 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.