Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.440	0.455	0.440	0.445	0.421	847,200
2021-12-10	0.445	0.445	0.435	0.440	0.416	311,300
2021-12-09	0.450	0.450	0.435	0.435	0.412	318,200
2021-12-08	0.445	0.455	0.430	0.435	0.412	855,200
2021-12-07	0.430	0.450	0.430	0.450	0.426	1,232,300
2021-12-06	0.435	0.440	0.430	0.430	0.407	562,300
2021-12-02	0.430	0.440	0.425	0.440	0.416	3,334,300
2021-12-01	0.440	0.450	0.430	0.440	0.416	2,079,300
2021-11-30	0.450	0.465	0.445	0.455	0.430	2,051,200
2021-11-29	0.455	0.455	0.440	0.450	0.426	1,503,900
2021-11-26	0.470	0.470	0.450	0.450	0.426	3,861,800
2021-11-25	0.485	0.490	0.470	0.470	0.445	1,919,400
2021-11-24	0.470	0.485	0.460	0.480	0.454	1,646,800
2021-11-23	0.485	0.490	0.465	0.470	0.445	3,032,200
2021-11-22	0.490	0.495	0.485	0.495	0.468	1,702,300
2021-11-19	0.515	0.515	0.495	0.495	0.468	4,652,400
2021-11-18	0.525	0.525	0.510	0.515	0.487	2,252,500
2021-11-17	0.530	0.535	0.510	0.520	0.492	3,540,500
2021-11-16	0.545	0.550	0.520	0.530	0.501	4,832,900
2021-11-15	0.545	0.560	0.515	0.530	0.501	11,141,300
2021-11-12	0.550	0.555	0.545	0.545	0.516	1,365,900
2021-11-11	0.550	0.560	0.535	0.550	0.520	3,255,300
2021-11-10	0.555	0.560	0.540	0.545	0.516	1,934,200
2021-11-09	0.555	0.570	0.550	0.555	0.525	1,059,100
2021-11-08	0.555	0.565	0.550	0.560	0.530	2,099,800
2021-11-05	0.545	0.555	0.535	0.555	0.525	1,642,200
2021-11-03	0.540	0.545	0.535	0.545	0.516	519,300
2021-11-02	0.525	0.540	0.520	0.540	0.511	1,621,700
2021-11-01	0.510	0.530	0.500	0.520	0.492	3,529,900
2021-10-29	0.520	0.530	0.515	0.520	0.492	2,330,300
2021-10-28	0.550	0.555	0.515	0.530	0.501	6,545,000
2021-10-27	0.580	0.585	0.540	0.555	0.525	6,244,400
2021-10-26	0.585	0.600	0.580	0.580	0.549	6,567,900
2021-10-25	0.580	0.590	0.570	0.585	0.553	2,161,600
2021-10-22	0.575	0.580	0.565	0.580	0.549	2,091,800
2021-10-21	0.580	0.585	0.570	0.580	0.549	2,216,400
2021-10-20	0.585	0.590	0.565	0.585	0.553	4,515,600
2021-10-18	0.560	0.585	0.560	0.585	0.553	7,610,400
2021-10-15	0.540	0.570	0.535	0.565	0.535	13,019,900
2021-10-14	0.520	0.535	0.520	0.535	0.506	5,038,300

← NewerPage 21 of 21 · 1,240 trading days

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.