Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	19.480	19.600	19.480	19.600	18.177	11,800
2024-02-29	19.860	19.860	19.380	19.380	17.973	27,800
2024-02-28	19.520	19.520	19.380	19.440	18.029	24,900
2024-02-27	19.720	19.720	19.500	19.520	18.103	18,000
2024-02-26	19.900	19.900	19.620	19.700	18.270	20,700
2024-02-23	19.980	20.040	19.860	19.900	18.455	12,700
2024-02-22	19.980	19.980	19.880	19.980	18.529	12,200
2024-02-21	20.000	20.020	19.940	20.020	18.567	267,200
2024-02-20	20.000	20.020	20.000	20.020	18.567	16,200
2024-02-19	20.000	20.000	19.900	20.000	18.548	10,300
2024-02-16	20.020	20.020	20.000	20.000	18.548	5,900
2024-02-15	20.420	20.420	20.420	20.420	18.567	6,800
2024-02-14	20.340	20.400	20.260	20.340	18.494	2,500
2024-02-13	20.380	20.400	20.320	20.320	18.476	2,300
2024-02-09	20.300	20.380	20.300	20.380	18.530	300
2024-02-08	20.360	20.360	20.340	20.340	18.494	1,100
2024-02-06	20.240	20.360	20.240	20.360	18.512	2,900
2024-02-05	20.220	20.220	20.220	20.220	18.385	7,000
2024-02-02	20.260	20.260	20.220	20.220	18.385	9,100
2024-01-31	20.220	20.280	20.220	20.280	18.439	16,600
2024-01-30	20.300	20.300	20.220	20.260	18.421	19,900
2024-01-29	20.300	20.300	20.240	20.280	18.439	21,000
2024-01-26	20.300	20.460	20.280	20.300	18.457	21,100
2024-01-24	20.340	20.360	20.300	20.360	18.512	15,300
2024-01-23	20.280	20.320	20.200	20.320	18.476	18,900
2024-01-22	20.320	20.400	20.260	20.260	18.421	11,500
2024-01-19	20.420	20.420	20.340	20.340	18.494	23,000
2024-01-18	20.500	20.500	20.400	20.420	18.567	5,100
2024-01-17	20.640	20.700	20.500	20.700	18.821	9,900
2024-01-16	20.700	20.700	20.640	20.700	18.821	600
2024-01-15	20.700	20.700	20.700	20.700	18.821	4,100
2024-01-12	20.780	20.800	20.680	20.800	18.912	4,900
2024-01-11	20.760	20.760	20.680	20.680	18.803	2,500
2024-01-10	20.680	20.740	20.680	20.740	18.858	4,900
2024-01-09	20.680	20.680	20.680	20.680	18.803	2,200
2024-01-08	20.640	20.680	20.520	20.680	18.803	10,000
2024-01-05	20.660	20.680	20.660	20.680	18.803	4,100
2024-01-04	20.600	20.660	20.600	20.620	18.748	6,700
2024-01-03	20.600	20.620	20.600	20.600	18.730	1,300
2024-01-02	20.500	20.600	20.500	20.600	18.730	1,100
2023-12-29	20.500	20.600	20.500	20.600	18.730	1,500
2023-12-28	20.380	20.480	20.380	20.480	18.621	3,100
2023-12-27	20.420	20.420	20.420	20.420	18.567	1,600
2023-12-26	20.480	20.480	20.380	20.420	18.567	5,500
2023-12-22	20.500	20.500	20.500	20.500	18.639	1,400
2023-12-21	20.380	20.480	20.380	20.480	18.621	1,200
2023-12-20	20.480	20.500	20.480	20.500	18.639	11,200
2023-12-19	20.420	20.480	20.420	20.480	18.621	7,400
2023-12-18	20.640	20.640	20.480	20.480	18.621	700
2023-12-13	20.280	20.380	20.280	20.300	18.457	5,300
2023-12-12	20.320	20.320	20.240	20.280	18.439	14,800
2023-12-11	20.600	20.600	20.280	20.280	18.439	12,400
2023-12-08	20.680	21.000	20.500	20.500	18.639	11,700
2023-12-07	20.680	20.680	20.400	20.400	18.548	900
2023-12-05	20.320	20.320	20.320	20.320	18.476	2,000
2023-12-04	20.300	20.400	20.300	20.320	18.476	4,300
2023-12-01	20.240	20.300	20.240	20.300	18.457	1,900
2023-11-30	20.200	20.220	20.200	20.220	18.385	3,000
2023-11-29	20.200	20.200	20.200	20.200	18.367	17,800
2023-11-28	20.200	20.200	20.200	20.200	18.367	1,100

← NewerPage 11 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.