Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.560	0.565	0.545	0.550	0.538	2,278,800
2025-08-12	0.545	0.555	0.535	0.555	0.543	1,764,800
2025-08-11	0.570	0.570	0.535	0.545	0.533	2,212,000
2025-08-08	0.585	0.590	0.565	0.570	0.557	5,358,300
2025-08-07	0.520	0.575	0.520	0.575	0.562	6,139,700
2025-08-06	0.530	0.530	0.515	0.525	0.513	1,301,600
2025-08-05	0.525	0.530	0.515	0.530	0.518	1,612,900
2025-08-04	0.520	0.535	0.520	0.525	0.513	4,705,000
2025-08-01	0.530	0.530	0.510	0.510	0.499	3,737,700
2025-07-31	0.545	0.550	0.525	0.530	0.518	3,942,900
2025-07-30	0.555	0.555	0.540	0.545	0.533	2,208,600
2025-07-29	0.560	0.565	0.550	0.555	0.543	847,300
2025-07-28	0.555	0.565	0.540	0.560	0.548	2,097,700
2025-07-25	0.570	0.570	0.555	0.555	0.543	4,084,500
2025-07-24	0.580	0.580	0.570	0.570	0.557	3,367,400
2025-07-23	0.575	0.590	0.575	0.585	0.572	1,465,100
2025-07-22	0.575	0.585	0.565	0.570	0.557	2,238,600
2025-07-21	0.575	0.575	0.565	0.570	0.557	2,041,400
2025-07-18	0.565	0.575	0.560	0.575	0.562	1,225,200
2025-07-17	0.585	0.590	0.565	0.565	0.553	3,833,800
2025-07-16	0.590	0.595	0.580	0.580	0.567	1,148,600
2025-07-15	0.595	0.595	0.585	0.590	0.577	2,511,200
2025-07-14	0.605	0.605	0.590	0.595	0.582	1,350,800
2025-07-11	0.595	0.610	0.590	0.605	0.592	2,222,400
2025-07-10	0.605	0.605	0.590	0.595	0.582	1,081,500
2025-07-09	0.605	0.605	0.595	0.600	0.587	744,500
2025-07-08	0.615	0.615	0.590	0.595	0.582	3,788,700
2025-07-07	0.615	0.615	0.595	0.615	0.601	1,661,900
2025-07-04	0.605	0.615	0.595	0.615	0.601	2,943,500
2025-07-03	0.590	0.620	0.585	0.600	0.587	6,369,800
2025-07-02	0.595	0.595	0.575	0.580	0.567	3,576,300
2025-07-01	0.590	0.600	0.585	0.595	0.582	4,294,800
2025-06-30	0.595	0.600	0.585	0.585	0.572	2,391,500
2025-06-26	0.610	0.610	0.600	0.600	0.587	772,500
2025-06-25	0.600	0.635	0.600	0.610	0.597	4,654,600
2025-06-24	0.590	0.600	0.590	0.590	0.577	3,085,700
2025-06-23	0.595	0.605	0.590	0.600	0.587	1,670,400
2025-06-20	0.620	0.620	0.590	0.605	0.592	3,208,600
2025-06-19	0.615	0.625	0.585	0.625	0.611	7,056,300
2025-06-18	0.620	0.630	0.610	0.620	0.606	2,780,500
2025-06-17	0.665	0.665	0.625	0.625	0.611	4,353,600
2025-06-16	0.675	0.685	0.660	0.665	0.650	3,731,500
2025-06-13	0.675	0.695	0.665	0.670	0.655	7,323,900
2025-06-12	0.670	0.675	0.660	0.665	0.641	2,377,100
2025-06-11	0.645	0.665	0.640	0.660	0.636	2,814,400
2025-06-10	0.645	0.650	0.635	0.645	0.621	1,855,000
2025-06-09	0.650	0.650	0.635	0.645	0.621	2,965,700
2025-06-06	0.665	0.665	0.645	0.660	0.636	4,096,700
2025-06-05	0.660	0.680	0.660	0.665	0.641	2,330,700
2025-06-04	0.665	0.670	0.655	0.660	0.636	2,277,900
2025-06-03	0.690	0.695	0.660	0.670	0.645	3,932,600
2025-05-30	0.700	0.700	0.675	0.680	0.655	3,017,100
2025-05-29	0.685	0.700	0.670	0.690	0.665	5,174,400
2025-05-28	0.710	0.715	0.690	0.690	0.665	4,037,300
2025-05-27	0.720	0.725	0.705	0.715	0.689	2,265,100
2025-05-26	0.720	0.720	0.715	0.720	0.694	1,611,500
2025-05-23	0.705	0.725	0.700	0.715	0.689	1,570,900
2025-05-22	0.710	0.715	0.700	0.710	0.684	2,459,700
2025-05-21	0.710	0.725	0.705	0.710	0.684	3,687,300
2025-05-20	0.700	0.720	0.695	0.700	0.674	3,922,900

← NewerPage 6 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.