Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.965	0.970	0.910	0.915	0.866	13,718,400
2024-11-18	0.875	0.960	0.865	0.960	0.908	22,659,400
2024-11-15	0.840	0.865	0.810	0.865	0.818	14,778,800
2024-11-14	0.910	0.915	0.835	0.850	0.804	20,497,000
2024-11-13	0.910	0.925	0.900	0.905	0.856	17,432,400
2024-11-12	0.915	0.920	0.900	0.910	0.861	9,107,900
2024-11-11	0.920	0.940	0.900	0.915	0.866	9,410,000
2024-11-08	0.960	0.965	0.905	0.915	0.866	12,752,700
2024-11-07	0.925	0.965	0.910	0.960	0.908	24,025,100
2024-11-06	0.965	0.995	0.930	0.975	0.922	31,824,500
2024-11-05	0.935	0.980	0.930	0.970	0.918	19,443,600
2024-11-04	0.840	0.970	0.830	0.935	0.885	64,110,102
2024-11-01	0.805	0.840	0.800	0.840	0.795	9,647,500
2024-10-30	0.855	0.860	0.800	0.805	0.762	28,100,699
2024-10-29	0.820	0.825	0.800	0.825	0.781	16,436,900
2024-10-28	0.835	0.835	0.810	0.820	0.776	10,203,800
2024-10-25	0.845	0.860	0.820	0.840	0.795	12,294,200
2024-10-24	0.815	0.850	0.815	0.840	0.795	14,318,100
2024-10-23	0.800	0.820	0.775	0.820	0.776	22,580,900
2024-10-22	0.780	0.810	0.775	0.800	0.757	25,283,600
2024-10-21	0.765	0.785	0.755	0.780	0.738	15,044,300
2024-10-18	0.730	0.770	0.725	0.765	0.724	13,070,500
2024-10-17	0.715	0.735	0.705	0.730	0.691	14,042,900
2024-10-16	0.730	0.730	0.705	0.710	0.672	7,429,100
2024-10-15	0.710	0.725	0.705	0.725	0.686	7,851,800
2024-10-14	0.745	0.745	0.710	0.710	0.672	5,423,500
2024-10-11	0.745	0.750	0.705	0.745	0.705	22,016,600
2024-10-10	0.760	0.760	0.745	0.745	0.705	4,813,300
2024-10-09	0.760	0.770	0.745	0.760	0.719	9,755,000
2024-10-08	0.780	0.790	0.760	0.765	0.724	17,409,400
2024-10-07	0.740	0.785	0.725	0.780	0.738	33,524,602
2024-10-04	0.705	0.740	0.700	0.735	0.695	19,649,500
2024-10-03	0.710	0.710	0.700	0.705	0.667	2,515,400
2024-10-02	0.705	0.715	0.675	0.710	0.672	16,116,700
2024-10-01	0.710	0.720	0.700	0.705	0.667	4,977,100
2024-09-30	0.695	0.750	0.690	0.710	0.672	29,716,000
2024-09-27	0.710	0.720	0.690	0.700	0.662	21,439,600
2024-09-26	0.640	0.720	0.635	0.710	0.672	52,438,801
2024-09-25	0.620	0.665	0.620	0.635	0.601	38,133,102
2024-09-24	0.620	0.620	0.610	0.615	0.582	4,268,600
2024-09-23	0.615	0.620	0.605	0.620	0.587	5,786,000
2024-09-20	0.595	0.620	0.585	0.615	0.582	23,508,000
2024-09-19	0.590	0.595	0.565	0.590	0.558	5,650,900
2024-09-18	0.585	0.600	0.580	0.585	0.553	6,526,400
2024-09-17	0.580	0.605	0.580	0.580	0.549	11,432,800
2024-09-13	0.575	0.585	0.575	0.575	0.544	6,376,500
2024-09-12	0.570	0.580	0.560	0.570	0.539	6,007,200
2024-09-11	0.565	0.570	0.550	0.565	0.535	2,510,400
2024-09-10	0.580	0.585	0.550	0.560	0.530	8,547,500
2024-09-09	0.550	0.580	0.540	0.575	0.544	18,499,000
2024-09-06	0.535	0.560	0.530	0.550	0.520	17,442,199
2024-09-05	0.500	0.550	0.495	0.535	0.506	53,704,898
2024-09-04	0.505	0.510	0.495	0.495	0.468	5,808,100
2024-09-03	0.510	0.520	0.505	0.510	0.483	3,006,400
2024-09-02	0.490	0.515	0.485	0.510	0.483	5,742,300
2024-08-30	0.485	0.500	0.485	0.495	0.468	2,626,600
2024-08-29	0.495	0.495	0.475	0.485	0.459	4,046,800
2024-08-28	0.455	0.505	0.455	0.495	0.468	30,767,801
2024-08-27	0.450	0.470	0.450	0.460	0.435	21,390,801
2024-08-26	0.450	0.460	0.450	0.455	0.430	4,259,600

← NewerPage 9 of 21 · 1,239 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.