Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	21.200	21.300	21.020	21.080	19.167	6,700
2023-08-18	21.200	21.400	21.200	21.200	19.276	31,800
2023-08-17	21.260	21.260	21.200	21.200	19.276	1,600
2023-08-16	21.300	21.300	21.200	21.260	19.330	15,300
2023-08-15	21.300	21.300	21.300	21.300	19.367	6,900
2023-08-11	21.300	21.300	21.300	21.300	19.367	3,800
2023-08-10	21.300	21.300	21.300	21.300	19.367	2,000
2023-08-09	21.340	21.400	21.340	21.340	19.403	7,500
2023-08-08	21.320	21.380	21.320	21.360	19.421	6,500
2023-08-07	21.400	21.400	21.300	21.320	19.385	2,000
2023-08-04	21.300	21.380	21.280	21.280	19.348	26,000
2023-08-03	21.100	21.400	21.100	21.400	19.458	22,000
2023-08-02	21.040	21.100	21.040	21.100	19.185	400
2023-08-01	21.280	21.280	21.140	21.140	19.221	16,700
2023-07-31	21.280	21.320	21.280	21.280	19.348	12,400
2023-07-28	21.240	21.240	21.160	21.200	19.276	11,700
2023-07-27	21.120	21.240	20.880	21.080	19.167	32,900
2023-07-26	21.320	21.320	21.200	21.220	19.294	9,800
2023-07-25	20.960	21.400	20.960	21.320	19.385	93,000
2023-07-24	20.900	21.120	20.820	20.960	19.058	9,600
2023-07-21	20.960	21.000	20.900	21.000	19.094	11,300
2023-07-20	20.900	20.960	20.900	20.900	19.003	2,500
2023-07-18	20.960	20.960	20.860	20.880	18.985	5,800
2023-07-14	20.960	20.960	20.900	20.940	19.039	7,000
2023-07-13	20.960	20.960	20.880	20.880	18.985	6,500
2023-07-12	20.960	20.960	20.840	20.940	19.039	15,800
2023-07-11	20.900	21.000	20.900	20.980	19.076	51,300
2023-07-10	21.280	21.280	20.880	20.880	18.985	7,800
2023-07-07	21.300	21.300	21.300	21.300	19.185	100
2023-07-06	21.200	21.300	21.200	21.300	19.185	700
2023-07-05	21.200	21.420	21.160	21.300	19.185	5,100
2023-07-04	21.260	21.280	21.260	21.280	19.167	300
2023-07-03	20.760	20.900	20.720	20.900	18.825	1,800
2023-06-30	20.720	20.760	20.720	20.760	18.698	3,700
2023-06-28	20.860	20.860	20.720	20.720	18.662	4,000
2023-06-27	20.720	20.900	20.720	20.840	18.771	7,300
2023-06-26	20.700	20.720	20.620	20.720	18.662	3,000
2023-06-23	20.900	20.900	20.400	20.700	18.644	12,500
2023-06-22	20.880	20.900	20.880	20.900	18.825	600
2023-06-21	20.760	20.900	20.760	20.900	18.825	1,200
2023-06-20	20.800	20.800	20.780	20.780	18.716	1,200
2023-06-19	20.520	20.780	20.520	20.700	18.644	7,800
2023-06-16	21.000	21.000	20.400	20.440	18.410	5,700
2023-06-15	20.680	20.720	20.680	20.720	18.662	1,100
2023-06-14	20.620	20.620	20.620	20.620	18.572	100
2023-06-13	21.000	21.000	20.820	20.820	18.752	1,100
2023-06-12	21.060	21.060	20.520	20.900	18.825	2,800
2023-06-09	20.320	21.280	20.280	21.160	19.059	1,700
2023-06-08	20.320	20.340	20.260	20.320	18.302	14,500
2023-06-07	20.600	20.600	20.300	20.320	18.302	9,600
2023-06-06	20.600	20.600	20.580	20.580	18.536	13,800
2023-06-01	20.720	20.740	20.500	20.600	18.554	2,500
2023-05-31	21.000	21.000	20.740	20.760	18.698	3,300
2023-05-30	21.200	21.280	20.820	21.000	18.915	26,300
2023-05-29	21.300	21.300	21.280	21.280	19.167	800
2023-05-26	21.500	21.500	21.200	21.200	19.095	10,600
2023-05-25	21.600	21.600	21.400	21.500	19.365	10,800
2023-05-24	21.680	21.680	21.580	21.680	19.527	1,500
2023-05-23	21.700	21.800	21.680	21.800	19.635	600
2023-05-22	21.700	21.800	21.680	21.800	19.635	3,200

← NewerPage 13 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.