Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.355	0.355	0.340	0.345	0.345	697,300
2026-10-19	0.345	0.365	0.345	0.355	0.355	1,902,700
2026-10-16	0.335	0.350	0.335	0.340	0.340	1,595,700
2026-10-15	0.335	0.335	0.335	0.335	0.335	328,000
2026-10-14	0.340	0.345	0.330	0.335	0.335	1,623,700
2026-10-13	0.335	0.345	0.335	0.340	0.340	441,400
2026-10-12	0.340	0.340	0.335	0.335	0.335	1,503,500
2026-10-09	0.335	0.345	0.335	0.340	0.340	1,005,100
2026-10-08	0.335	0.340	0.335	0.340	0.340	1,004,200
2026-10-07	0.335	0.340	0.330	0.340	0.340	1,061,200
2026-10-06	0.335	0.340	0.330	0.335	0.335	1,087,900
2026-10-05	0.340	0.340	0.335	0.335	0.335	1,256,800
2026-10-02	0.335	0.340	0.330	0.340	0.340	522,700
2026-10-01	0.345	0.345	0.330	0.335	0.335	2,853,400
2026-09-30	0.335	0.345	0.335	0.345	0.345	954,100
2026-09-29	0.345	0.345	0.335	0.335	0.335	1,602,400
2026-09-28	0.345	0.345	0.340	0.345	0.345	434,400
2026-09-25	0.345	0.350	0.345	0.345	0.345	849,700
2026-09-24	0.350	0.350	0.345	0.345	0.345	363,200
2026-09-23	0.355	0.360	0.345	0.350	0.350	578,900
2026-09-22	0.350	0.355	0.345	0.355	0.355	1,196,900
2026-09-21	0.355	0.355	0.350	0.350	0.350	925,400
2026-09-18	0.365	0.365	0.355	0.355	0.355	1,990,500
2026-09-17	0.370	0.370	0.355	0.360	0.360	1,880,100
2026-09-16	0.370	0.370	0.370	0.370	0.370	0
2026-09-15	0.370	0.375	0.370	0.370	0.370	543,100
2026-09-14	0.375	0.375	0.370	0.375	0.375	1,188,100
2026-09-11	0.370	0.380	0.370	0.375	0.375	1,836,300
2026-09-10	0.370	0.380	0.370	0.375	0.375	903,500
2026-09-09	0.375	0.385	0.370	0.375	0.375	1,206,500
2026-09-08	0.390	0.390	0.375	0.375	0.375	1,337,200
2026-09-07	0.390	0.410	0.380	0.390	0.390	4,715,100
2026-09-04	0.370	0.385	0.370	0.375	0.375	1,385,000
2026-09-03	0.365	0.375	0.365	0.370	0.370	928,000
2026-09-02	0.350	0.365	0.345	0.360	0.360	2,081,500
2026-09-01	0.370	0.370	0.350	0.350	0.350	2,932,900
2026-08-31	0.370	0.370	0.370	0.370	0.370	0
2026-08-28	0.380	0.385	0.370	0.370	0.370	4,177,400
2026-08-27	0.405	0.410	0.390	0.395	0.395	3,041,200
2026-08-26	0.405	0.425	0.400	0.405	0.405	7,597,100
2026-08-25	0.405	0.405	0.405	0.405	0.405	0
2026-08-24	0.380	0.410	0.380	0.405	0.405	6,809,100
2026-08-21	0.370	0.375	0.365	0.375	0.375	1,641,200
2026-08-20	0.375	0.380	0.365	0.370	0.370	2,038,000
2026-08-19	0.370	0.370	0.355	0.365	0.365	1,385,700
2026-08-18	0.380	0.385	0.365	0.370	0.370	1,911,200
2026-08-17	0.370	0.385	0.370	0.375	0.375	2,662,100
2026-08-14	0.370	0.375	0.365	0.370	0.370	1,220,900
2026-08-13	0.400	0.405	0.370	0.370	0.370	5,806,000
2026-08-12	0.375	0.400	0.370	0.400	0.400	3,935,700
2026-08-11	0.360	0.380	0.360	0.370	0.370	3,376,400
2026-08-10	0.360	0.365	0.355	0.360	0.360	2,258,000
2026-08-07	0.340	0.360	0.335	0.360	0.360	2,415,000
2026-08-06	0.350	0.375	0.335	0.340	0.340	6,553,100
2026-08-05	0.345	0.350	0.335	0.340	0.340	2,373,700
2026-08-04	0.340	0.345	0.340	0.340	0.340	644,100
2026-08-03	0.345	0.350	0.335	0.335	0.335	1,930,000
2026-07-31	0.335	0.345	0.335	0.340	0.340	1,220,000
2026-07-30	0.340	0.340	0.335	0.335	0.335	1,880,900
2026-07-29	0.340	0.345	0.335	0.340	0.340	1,425,600

Page 1 of 2 · 66 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.