Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.815	0.820	0.790	0.790	0.773	4,185,700
2025-11-12	0.785	0.820	0.760	0.800	0.782	6,796,000
2025-11-11	0.805	0.810	0.780	0.785	0.768	4,114,300
2025-11-10	0.715	0.805	0.715	0.805	0.787	19,913,000
2025-11-07	0.710	0.725	0.705	0.710	0.694	3,945,700
2025-11-06	0.720	0.720	0.705	0.715	0.699	4,218,800
2025-11-05	0.720	0.730	0.700	0.725	0.709	7,788,300
2025-11-04	0.745	0.745	0.725	0.725	0.709	2,176,000
2025-11-03	0.735	0.755	0.735	0.745	0.729	3,165,800
2025-10-31	0.755	0.770	0.735	0.740	0.724	3,114,500
2025-10-30	0.745	0.760	0.720	0.755	0.738	9,527,100
2025-10-29	0.730	0.760	0.715	0.755	0.738	9,175,800
2025-10-28	0.745	0.755	0.710	0.720	0.704	8,074,800
2025-10-27	0.770	0.770	0.745	0.755	0.738	6,991,300
2025-10-24	0.795	0.800	0.775	0.775	0.758	4,553,400
2025-10-23	0.795	0.805	0.780	0.795	0.778	3,404,900
2025-10-22	0.800	0.805	0.785	0.790	0.773	8,945,000
2025-10-21	0.860	0.865	0.825	0.830	0.812	6,461,700
2025-10-17	0.860	0.880	0.835	0.845	0.826	19,078,100
2025-10-16	0.805	0.860	0.805	0.845	0.826	20,003,199
2025-10-15	0.805	0.810	0.785	0.805	0.787	5,442,200
2025-10-14	0.785	0.805	0.780	0.800	0.782	11,108,500
2025-10-13	0.780	0.780	0.760	0.760	0.743	4,725,100
2025-10-10	0.785	0.785	0.760	0.775	0.758	7,543,100
2025-10-09	0.805	0.810	0.780	0.790	0.773	4,927,400
2025-10-08	0.810	0.820	0.805	0.805	0.787	9,898,900
2025-10-07	0.820	0.825	0.805	0.810	0.792	8,257,000
2025-10-06	0.775	0.825	0.775	0.810	0.792	15,527,500
2025-10-03	0.800	0.805	0.765	0.770	0.753	6,653,700
2025-10-02	0.805	0.810	0.790	0.800	0.782	4,780,800
2025-10-01	0.820	0.825	0.775	0.805	0.787	14,130,300
2025-09-30	0.820	0.840	0.810	0.820	0.802	17,468,301
2025-09-29	0.800	0.825	0.795	0.820	0.802	9,693,600
2025-09-26	0.800	0.805	0.785	0.800	0.782	7,608,600
2025-09-25	0.775	0.805	0.760	0.805	0.787	8,569,800
2025-09-24	0.765	0.775	0.750	0.775	0.758	7,572,200
2025-09-23	0.760	0.770	0.750	0.765	0.748	6,288,800
2025-09-22	0.720	0.760	0.720	0.760	0.743	11,204,200
2025-09-19	0.680	0.720	0.680	0.720	0.704	7,058,700
2025-09-18	0.695	0.695	0.670	0.685	0.670	5,655,500
2025-09-17	0.685	0.700	0.670	0.700	0.685	6,299,100
2025-09-12	0.620	0.685	0.615	0.675	0.660	12,343,000
2025-09-11	0.615	0.620	0.610	0.620	0.606	1,922,600
2025-09-10	0.630	0.630	0.615	0.615	0.601	2,250,300
2025-09-09	0.635	0.645	0.615	0.625	0.611	4,084,300
2025-09-08	0.640	0.645	0.625	0.635	0.621	5,580,300
2025-09-04	0.620	0.635	0.615	0.630	0.616	6,305,600
2025-09-03	0.610	0.625	0.600	0.620	0.606	6,646,100
2025-09-02	0.610	0.620	0.570	0.595	0.582	11,919,100
2025-08-29	0.525	0.605	0.525	0.595	0.582	18,182,699
2025-08-28	0.520	0.555	0.520	0.545	0.533	6,090,600
2025-08-27	0.525	0.535	0.515	0.520	0.509	993,300
2025-08-26	0.515	0.530	0.515	0.525	0.513	1,773,500
2025-08-25	0.525	0.530	0.515	0.515	0.504	3,192,800
2025-08-22	0.535	0.540	0.525	0.525	0.513	2,759,000
2025-08-21	0.535	0.540	0.525	0.530	0.518	2,355,800
2025-08-20	0.525	0.535	0.520	0.535	0.523	2,124,200
2025-08-19	0.535	0.535	0.525	0.525	0.513	1,549,400
2025-08-18	0.535	0.540	0.525	0.535	0.523	1,714,700
2025-08-15	0.550	0.560	0.535	0.535	0.523	4,156,500

← NewerPage 5 of 21 · 1,236 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.