Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.850	0.875	0.825	0.860	0.828	6,878,700
2025-02-14	0.945	0.950	0.850	0.865	0.833	25,507,699
2025-02-13	0.925	0.940	0.900	0.935	0.901	8,499,800
2025-02-12	0.920	0.950	0.910	0.925	0.891	8,047,100
2025-02-10	0.940	0.965	0.865	0.920	0.886	22,832,199
2025-02-07	0.935	0.945	0.915	0.930	0.896	6,490,200
2025-02-06	0.945	0.970	0.925	0.930	0.896	11,208,000
2025-02-05	0.895	0.970	0.890	0.955	0.920	36,970,500
2025-02-04	0.875	0.895	0.865	0.890	0.857	6,652,700
2025-02-03	0.875	0.890	0.855	0.875	0.843	6,320,600
2025-01-31	0.825	0.895	0.820	0.875	0.843	15,384,800
2025-01-28	0.815	0.820	0.800	0.810	0.780	1,688,900
2025-01-27	0.800	0.815	0.785	0.810	0.780	2,660,900
2025-01-24	0.780	0.820	0.775	0.795	0.766	4,257,500
2025-01-23	0.780	0.785	0.775	0.775	0.747	1,016,700
2025-01-22	0.795	0.795	0.780	0.780	0.751	1,537,700
2025-01-21	0.775	0.790	0.775	0.790	0.761	1,419,600
2025-01-20	0.775	0.780	0.770	0.775	0.747	664,100
2025-01-17	0.785	0.785	0.765	0.775	0.747	2,223,800
2025-01-16	0.755	0.785	0.755	0.780	0.751	2,479,900
2025-01-15	0.770	0.770	0.750	0.755	0.727	2,997,600
2025-01-14	0.785	0.785	0.770	0.770	0.742	2,200,500
2025-01-13	0.800	0.800	0.780	0.785	0.756	1,153,200
2025-01-10	0.790	0.805	0.790	0.790	0.761	1,291,300
2025-01-09	0.780	0.790	0.770	0.785	0.756	1,736,600
2025-01-08	0.800	0.800	0.780	0.780	0.751	3,023,700
2025-01-07	0.810	0.810	0.785	0.805	0.775	5,870,200
2025-01-06	0.820	0.825	0.810	0.815	0.785	2,617,200
2025-01-03	0.815	0.825	0.810	0.820	0.790	2,155,200
2025-01-02	0.800	0.825	0.800	0.815	0.785	2,543,300
2024-12-31	0.830	0.830	0.800	0.800	0.771	4,212,400
2024-12-30	0.845	0.850	0.830	0.830	0.800	1,634,800
2024-12-27	0.830	0.850	0.830	0.845	0.814	3,234,400
2024-12-26	0.835	0.850	0.835	0.835	0.804	3,516,700
2024-12-24	0.820	0.845	0.815	0.835	0.804	4,153,400
2024-12-23	0.825	0.830	0.795	0.820	0.790	6,455,600
2024-12-20	0.775	0.820	0.775	0.820	0.790	8,139,000
2024-12-19	0.775	0.790	0.750	0.775	0.747	9,807,400
2024-12-18	0.785	0.795	0.780	0.785	0.756	3,019,700
2024-12-17	0.800	0.810	0.780	0.785	0.756	4,991,900
2024-12-16	0.800	0.815	0.795	0.800	0.771	4,522,000
2024-12-13	0.805	0.815	0.800	0.805	0.775	3,517,700
2024-12-12	0.830	0.830	0.810	0.810	0.780	3,518,400
2024-12-11	0.835	0.840	0.815	0.820	0.790	3,873,900
2024-12-10	0.805	0.850	0.800	0.820	0.790	6,872,300
2024-12-09	0.815	0.815	0.795	0.800	0.771	6,275,000
2024-12-06	0.820	0.830	0.800	0.810	0.780	4,890,500
2024-12-05	0.830	0.830	0.815	0.815	0.785	2,391,000
2024-12-04	0.845	0.845	0.830	0.840	0.795	4,553,600
2024-12-03	0.815	0.845	0.810	0.835	0.790	6,379,700
2024-12-02	0.825	0.835	0.810	0.820	0.776	10,049,500
2024-11-29	0.835	0.855	0.830	0.830	0.785	5,544,900
2024-11-28	0.870	0.875	0.835	0.835	0.790	9,660,900
2024-11-27	0.870	0.890	0.860	0.875	0.828	6,885,600
2024-11-26	0.860	0.905	0.845	0.865	0.818	12,417,400
2024-11-25	0.930	0.945	0.860	0.865	0.818	21,278,699
2024-11-22	0.935	0.940	0.920	0.930	0.880	8,096,900
2024-11-21	0.935	0.950	0.920	0.940	0.889	9,813,900
2024-11-20	0.920	0.940	0.910	0.935	0.885	13,687,000
2024-11-19	0.965	0.970	0.910	0.915	0.866	13,718,400

← NewerPage 8 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.