Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.565	0.570	0.535	0.545	0.545	3,519,000
2026-02-04	0.575	0.575	0.560	0.565	0.565	2,526,100
2026-02-03	0.590	0.590	0.560	0.565	0.565	6,183,400
2026-01-30	0.610	0.615	0.590	0.590	0.590	4,418,900
2026-01-29	0.615	0.635	0.605	0.610	0.610	16,352,900
2026-01-28	0.605	0.610	0.600	0.605	0.605	3,024,800
2026-01-27	0.610	0.610	0.595	0.600	0.600	3,993,400
2026-01-26	0.610	0.630	0.600	0.615	0.615	9,380,200
2026-01-23	0.610	0.620	0.605	0.610	0.610	5,093,500
2026-01-22	0.600	0.600	0.590	0.600	0.600	2,151,100
2026-01-21	0.605	0.615	0.600	0.600	0.600	2,018,100
2026-01-20	0.590	0.605	0.585	0.595	0.595	2,197,400
2026-01-19	0.600	0.600	0.600	0.600	0.600	3,269,200
2026-01-16	0.610	0.615	0.595	0.600	0.600	2,642,700
2026-01-15	0.625	0.630	0.605	0.610	0.610	2,720,900
2026-01-14	0.615	0.635	0.615	0.625	0.625	2,504,300
2026-01-13	0.645	0.645	0.610	0.610	0.610	3,632,100
2026-01-12	0.610	0.640	0.610	0.640	0.640	5,646,400
2026-01-09	0.585	0.600	0.585	0.595	0.595	504,400
2026-01-08	0.595	0.595	0.580	0.585	0.585	1,324,000
2026-01-07	0.605	0.605	0.595	0.595	0.595	1,690,400
2026-01-06	0.610	0.615	0.600	0.605	0.605	1,475,400
2026-01-05	0.585	0.610	0.580	0.605	0.605	2,360,200
2026-01-02	0.585	0.590	0.575	0.580	0.580	1,632,300
2026-01-01	0.580	0.580	0.580	0.580	0.580	0
2025-12-31	0.580	0.585	0.575	0.580	0.580	1,320,000
2025-12-30	0.580	0.595	0.570	0.585	0.585	3,891,200
2025-12-29	0.600	0.605	0.570	0.595	0.595	4,619,100
2025-12-26	0.610	0.615	0.590	0.600	0.600	5,331,700
2025-12-25	0.610	0.610	0.610	0.610	0.610	0
2025-12-24	0.670	0.670	0.585	0.610	0.610	15,407,000
2025-12-23	0.680	0.690	0.665	0.675	0.675	3,040,700
2025-12-22	0.645	0.670	0.645	0.660	0.660	3,086,700
2025-12-19	0.640	0.645	0.630	0.635	0.635	4,141,300
2025-12-18	0.670	0.670	0.655	0.655	0.655	1,496,000
2025-12-17	0.675	0.680	0.665	0.665	0.665	1,412,900
2025-12-16	0.685	0.685	0.665	0.670	0.670	1,553,500
2025-12-15	0.670	0.695	0.660	0.690	0.690	3,140,300
2025-12-12	0.655	0.665	0.650	0.665	0.665	2,636,800
2025-12-11	0.655	0.670	0.640	0.645	0.645	2,388,200
2025-12-10	0.650	0.655	0.640	0.650	0.650	1,379,000
2025-12-09	0.650	0.660	0.640	0.645	0.645	1,557,600
2025-12-08	0.660	0.670	0.650	0.655	0.655	1,661,700
2025-12-05	0.670	0.675	0.650	0.665	0.665	1,167,400
2025-12-04	0.680	0.690	0.670	0.680	0.665	2,167,200
2025-12-03	0.670	0.685	0.660	0.680	0.665	3,956,500
2025-12-02	0.700	0.705	0.670	0.670	0.655	3,568,600
2025-12-01	0.695	0.720	0.695	0.705	0.689	4,690,000
2025-11-28	0.670	0.680	0.650	0.675	0.660	5,272,300
2025-11-27	0.720	0.720	0.670	0.670	0.655	7,810,800
2025-11-26	0.715	0.730	0.705	0.720	0.704	5,856,500
2025-11-25	0.730	0.735	0.710	0.710	0.694	5,589,400
2025-11-24	0.790	0.790	0.705	0.710	0.694	16,523,400
2025-11-21	0.775	0.800	0.760	0.775	0.758	7,523,700
2025-11-20	0.790	0.790	0.775	0.775	0.758	5,526,600
2025-11-19	0.790	0.795	0.785	0.785	0.768	2,372,600
2025-11-18	0.800	0.805	0.780	0.800	0.782	9,376,100
2025-11-17	0.790	0.810	0.780	0.805	0.787	6,664,300
2025-11-14	0.785	0.800	0.780	0.790	0.773	4,319,700
2025-11-13	0.815	0.820	0.790	0.790	0.773	4,185,700

← NewerPage 4 of 21 · 1,238 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.