Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	19.740	19.960	19.740	19.940	18.492	13,000
2024-05-31	19.740	19.960	19.740	19.940	18.492	2,100
2024-05-30	19.800	20.040	19.780	19.900	18.455	16,000
2024-05-29	19.800	19.900	19.760	19.900	18.455	23,600
2024-05-28	19.960	20.200	19.900	19.980	18.529	32,300
2024-05-27	19.960	20.000	19.900	20.000	18.548	6,600
2024-05-24	19.940	20.000	19.940	20.000	18.548	10,600
2024-05-23	20.200	20.200	19.960	19.960	18.511	15,000
2024-05-21	20.180	20.200	19.960	19.960	18.511	17,500
2024-05-20	20.240	20.240	20.240	20.240	18.771	1,000
2024-05-17	20.200	20.240	20.200	20.240	18.771	2,600
2024-05-16	20.200	20.200	20.200	20.200	18.733	1,400
2024-05-15	19.960	20.200	19.960	20.200	18.733	12,200
2024-05-14	20.260	20.260	20.020	20.080	18.622	14,300
2024-05-13	20.380	20.380	20.240	20.280	18.808	15,400
2024-05-10	20.360	20.380	20.360	20.380	18.900	4,400
2024-05-09	20.040	20.380	20.040	20.360	18.882	10,500
2024-05-08	20.160	20.160	20.040	20.040	18.585	2,600
2024-05-07	20.040	20.100	20.040	20.100	18.641	5,100
2024-05-06	19.980	20.000	19.980	19.980	18.529	7,800
2024-05-03	19.960	20.000	19.960	20.000	18.548	2,000
2024-05-02	19.980	20.000	19.940	19.960	18.511	9,900
2024-04-30	19.960	19.980	19.960	19.980	18.529	400
2024-04-29	20.000	20.020	19.960	20.020	18.567	2,400
2024-04-26	20.000	20.000	19.940	19.940	18.492	2,500
2024-04-25	20.000	20.000	20.000	20.000	18.548	1,000
2024-04-24	19.800	20.000	19.800	20.000	18.548	3,900
2024-04-23	19.920	19.980	19.920	19.960	18.511	118,100
2024-04-22	19.900	19.900	19.900	19.900	18.455	300
2024-04-19	19.960	19.960	19.820	19.820	18.381	600
2024-04-18	19.820	19.940	19.820	19.940	18.492	9,100
2024-04-17	19.820	19.920	19.820	19.920	18.474	8,800
2024-04-16	19.800	20.000	19.800	20.000	18.548	9,200
2024-04-15	19.880	20.000	19.880	20.000	18.548	7,700
2024-04-12	20.060	20.080	19.920	20.000	18.548	33,900
2024-04-09	20.060	20.120	20.060	20.120	18.659	21,700
2024-04-08	20.060	20.200	20.060	20.200	18.733	2,000
2024-04-05	20.100	20.280	20.060	20.060	18.604	20,600
2024-04-04	19.880	20.100	19.620	20.000	18.548	99,300
2024-04-03	19.800	19.880	19.800	19.880	18.437	3,100
2024-04-02	19.860	19.860	19.600	19.800	18.363	9,600
2024-04-01	19.940	19.940	19.000	19.860	18.418	62,400
2024-03-29	19.800	19.940	19.680	19.940	18.492	5,400
2024-03-27	19.700	19.940	19.640	19.940	18.492	2,600
2024-03-26	19.720	19.940	19.700	19.900	18.455	50,200
2024-03-25	19.960	19.960	19.700	19.940	18.492	6,500
2024-03-22	19.960	19.960	19.860	19.960	18.511	2,200
2024-03-21	19.960	19.960	19.800	19.960	18.511	6,700
2024-03-19	19.920	20.000	19.920	20.000	18.548	11,200
2024-03-18	19.800	19.800	19.760	19.800	18.363	2,000
2024-03-15	19.880	19.900	19.880	19.880	18.437	13,100
2024-03-14	19.800	19.880	19.780	19.880	18.437	30,200
2024-03-13	19.600	19.800	19.600	19.800	18.363	2,800
2024-03-12	19.600	19.700	19.540	19.560	18.140	5,600
2024-03-11	19.600	19.600	19.500	19.600	18.177	7,300
2024-03-08	19.580	19.580	19.500	19.580	18.158	6,700
2024-03-07	19.520	19.520	19.420	19.520	18.103	30,900
2024-03-06	19.400	19.580	19.400	19.520	18.103	7,500
2024-03-05	19.500	19.500	19.420	19.500	18.084	74,700
2024-03-04	19.500	19.600	19.500	19.500	18.084	27,100

← NewerPage 10 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2000 MYR
2026-01-29	0.5000 MYR
2025-07-09	0.2000 MYR
2025-02-18	0.4000 MYR
2024-07-05	0.2000 MYR
2024-02-16	0.4000 MYR
2023-07-10	0.2000 MYR
2023-02-17	0.9000 MYR
2022-07-08	0.2000 MYR
2022-02-18	0.9000 MYR
2021-07-09	0.2000 MYR
2021-02-19	0.4000 MYR
2020-07-14	0.1500 MYR
2020-01-24	0.4500 MYR
2019-07-16	0.1500 MYR
2019-02-21	0.4000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.