Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	20.200	20.200	20.100	20.200	18.367	6,800
2023-11-24	20.200	20.200	20.200	20.200	18.367	3,800
2023-11-23	20.360	20.500	20.200	20.200	18.367	8,900
2023-11-22	20.680	20.680	20.500	20.500	18.639	800
2023-11-21	20.400	20.680	20.400	20.680	18.803	6,200
2023-11-20	20.500	20.500	20.360	20.360	18.512	800
2023-11-17	20.400	20.400	20.340	20.400	18.548	6,100
2023-11-16	20.340	20.340	20.320	20.340	18.494	2,500
2023-11-15	20.320	20.480	20.300	20.480	18.621	3,500
2023-11-14	20.560	20.560	20.320	20.500	18.639	5,900
2023-11-10	20.360	21.000	20.340	20.760	18.876	5,500
2023-11-09	20.340	20.380	20.340	20.380	18.530	1,100
2023-11-08	20.620	20.620	20.300	20.420	18.567	4,000
2023-11-06	20.600	20.600	20.220	20.600	18.730	3,000
2023-11-03	20.760	20.800	20.700	20.700	18.821	1,100
2023-11-01	20.420	20.600	20.420	20.600	18.730	300
2023-10-31	20.500	20.500	20.360	20.500	18.639	2,800
2023-10-30	20.500	20.500	20.500	20.500	18.639	800
2023-10-27	20.500	20.500	20.500	20.500	18.639	4,000
2023-10-26	20.600	20.600	20.500	20.500	18.639	3,300
2023-10-25	20.600	20.680	20.600	20.600	18.730	5,300
2023-10-24	20.600	20.600	20.500	20.500	18.639	4,100
2023-10-23	20.940	21.260	20.500	20.500	18.639	21,600
2023-10-20	20.900	20.980	20.880	20.980	19.076	5,100
2023-10-19	21.000	21.000	20.900	21.000	19.094	2,400
2023-10-18	20.900	21.000	20.900	21.000	19.094	8,400
2023-10-17	20.780	21.000	20.780	21.000	19.094	7,800
2023-10-16	20.700	21.260	20.680	20.680	18.803	1,500
2023-10-12	21.000	21.000	20.700	20.700	18.821	200
2023-10-11	20.300	21.200	20.300	20.640	18.767	24,300
2023-10-10	20.300	20.300	20.300	20.300	18.457	2,200
2023-10-09	20.300	20.300	20.120	20.300	18.457	600
2023-10-06	20.200	20.300	20.200	20.300	18.457	2,700
2023-10-05	20.180	20.200	20.180	20.200	18.367	200
2023-10-04	20.080	20.200	20.080	20.200	18.367	2,600
2023-10-03	20.120	20.120	20.080	20.100	18.276	4,300
2023-10-02	20.200	20.200	20.120	20.120	18.294	500
2023-09-26	20.180	20.180	20.180	20.180	18.348	200
2023-09-25	20.200	20.200	20.000	20.200	18.367	9,300
2023-09-22	20.200	20.200	20.140	20.200	18.367	5,900
2023-09-21	20.100	20.400	20.100	20.400	18.548	4,800
2023-09-20	20.200	20.300	20.200	20.200	18.367	2,600
2023-09-19	20.300	20.300	20.260	20.300	18.457	1,700
2023-09-18	20.280	20.300	20.180	20.300	18.457	7,400
2023-09-15	20.200	20.200	20.180	20.180	18.348	1,000
2023-09-14	20.380	20.380	20.380	20.380	18.530	100
2023-09-11	20.140	20.140	20.140	20.140	18.312	1,800
2023-09-08	20.200	20.280	20.200	20.200	18.367	2,200
2023-09-07	19.900	20.200	19.900	20.200	18.367	17,200
2023-09-06	19.920	20.180	19.700	19.940	18.130	24,900
2023-09-05	20.160	20.160	19.900	20.100	18.276	40,300
2023-09-04	20.220	20.280	20.100	20.100	18.276	14,100
2023-09-01	20.300	20.300	20.280	20.280	18.439	5,600
2023-08-30	20.380	20.380	20.180	20.300	18.457	16,100
2023-08-29	20.300	20.380	20.260	20.380	18.530	11,500
2023-08-28	20.660	20.660	20.100	20.300	18.457	25,700
2023-08-25	20.940	20.940	20.720	20.840	18.948	10,800
2023-08-24	21.000	21.200	20.940	21.020	19.112	12,500
2023-08-23	21.020	21.020	21.020	21.020	19.112	1,800
2023-08-22	21.280	21.280	21.020	21.020	19.112	4,400

← NewerPage 12 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.