Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.735	0.740	0.695	0.695	0.669	7,469,300
2025-05-16	0.725	0.745	0.725	0.730	0.703	3,693,200
2025-05-15	0.725	0.730	0.720	0.725	0.698	2,166,700
2025-05-14	0.735	0.740	0.725	0.725	0.698	1,818,700
2025-05-13	0.730	0.740	0.710	0.730	0.703	5,183,400
2025-05-09	0.735	0.745	0.730	0.740	0.713	2,372,100
2025-05-08	0.750	0.755	0.735	0.740	0.713	5,713,300
2025-05-07	0.730	0.750	0.730	0.745	0.718	6,739,800
2025-05-06	0.740	0.745	0.730	0.735	0.708	7,577,900
2025-05-05	0.730	0.745	0.725	0.725	0.698	6,147,400
2025-05-02	0.730	0.740	0.725	0.735	0.708	3,914,000
2025-04-30	0.740	0.745	0.730	0.740	0.713	4,205,500
2025-04-29	0.750	0.750	0.730	0.740	0.713	6,665,200
2025-04-28	0.745	0.755	0.730	0.750	0.722	6,544,700
2025-04-25	0.770	0.770	0.735	0.745	0.718	9,238,500
2025-04-24	0.765	0.780	0.760	0.770	0.742	5,242,900
2025-04-23	0.785	0.790	0.770	0.775	0.747	8,815,400
2025-04-22	0.795	0.820	0.785	0.800	0.771	29,744,699
2025-04-21	0.780	0.790	0.775	0.780	0.751	7,943,600
2025-04-18	0.765	0.780	0.755	0.760	0.732	4,677,500
2025-04-17	0.775	0.800	0.770	0.770	0.742	17,801,500
2025-04-16	0.735	0.765	0.720	0.760	0.732	14,209,100
2025-04-15	0.770	0.770	0.720	0.720	0.694	12,375,300
2025-04-14	0.715	0.770	0.715	0.760	0.732	16,058,500
2025-04-11	0.645	0.715	0.640	0.705	0.679	21,779,301
2025-04-10	0.610	0.655	0.595	0.635	0.612	15,900,000
2025-04-09	0.640	0.640	0.535	0.560	0.539	30,193,801
2025-04-08	0.660	0.665	0.610	0.645	0.621	12,060,800
2025-04-07	0.750	0.750	0.630	0.650	0.626	25,142,699
2025-04-04	0.780	0.790	0.760	0.780	0.751	8,915,800
2025-04-03	0.805	0.805	0.785	0.790	0.761	9,982,500
2025-04-02	0.810	0.815	0.795	0.800	0.771	5,483,800
2025-03-28	0.820	0.820	0.800	0.810	0.780	5,053,200
2025-03-27	0.805	0.825	0.795	0.810	0.780	4,993,900
2025-03-26	0.825	0.825	0.800	0.805	0.775	4,143,800
2025-03-25	0.835	0.835	0.805	0.825	0.795	4,449,800
2025-03-24	0.840	0.850	0.805	0.850	0.819	9,551,000
2025-03-21	0.810	0.845	0.785	0.840	0.809	18,762,801
2025-03-20	0.825	0.825	0.805	0.810	0.780	2,592,600
2025-03-19	0.815	0.840	0.805	0.810	0.780	12,010,000
2025-03-17	0.805	0.805	0.790	0.795	0.766	4,198,100
2025-03-14	0.775	0.810	0.765	0.805	0.775	15,794,300
2025-03-13	0.710	0.755	0.710	0.750	0.722	7,948,900
2025-03-12	0.700	0.715	0.685	0.700	0.674	4,898,400
2025-03-11	0.690	0.695	0.660	0.695	0.669	6,939,300
2025-03-10	0.710	0.710	0.690	0.695	0.669	3,022,000
2025-03-07	0.695	0.715	0.685	0.710	0.684	4,175,600
2025-03-06	0.725	0.735	0.700	0.700	0.674	6,955,300
2025-03-05	0.725	0.750	0.720	0.725	0.698	4,402,600
2025-03-04	0.750	0.755	0.725	0.730	0.703	5,051,800
2025-03-03	0.775	0.775	0.745	0.750	0.722	5,352,200
2025-02-28	0.780	0.785	0.745	0.785	0.756	15,549,000
2025-02-27	0.800	0.805	0.775	0.780	0.751	4,681,500
2025-02-26	0.785	0.795	0.780	0.795	0.766	4,340,700
2025-02-25	0.830	0.835	0.785	0.790	0.761	10,884,100
2025-02-24	0.800	0.835	0.795	0.825	0.795	15,879,600
2025-02-21	0.815	0.830	0.785	0.800	0.771	11,295,600
2025-02-20	0.835	0.840	0.815	0.820	0.790	5,154,900
2025-02-19	0.825	0.865	0.810	0.840	0.809	11,968,500
2025-02-18	0.860	0.860	0.825	0.830	0.800	10,614,400

← NewerPage 7 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.