Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	21.700	21.780	21.700	21.780	19.617	1,100
2023-05-18	21.780	21.800	21.780	21.780	19.617	7,300
2023-05-17	21.820	21.820	21.780	21.780	19.617	25,600
2023-05-16	21.780	21.800	21.760	21.780	19.617	9,900
2023-05-15	21.780	21.780	21.780	21.780	19.617	5,300
2023-05-12	21.780	21.780	21.720	21.780	19.617	6,500
2023-05-11	21.740	21.760	21.620	21.620	19.473	10,100
2023-05-10	21.760	21.760	21.760	21.760	19.599	2,300
2023-05-09	21.660	21.700	21.660	21.700	19.545	2,900
2023-05-08	21.600	21.660	21.600	21.660	19.509	400
2023-05-05	21.700	21.700	21.600	21.660	19.509	9,300
2023-05-03	21.320	21.320	21.300	21.300	19.185	5,200
2023-05-02	21.640	21.720	21.340	21.720	19.563	8,400
2023-04-28	21.800	21.820	21.620	21.780	19.617	6,100
2023-04-27	21.880	21.880	21.840	21.840	19.671	22,300
2023-04-26	21.740	21.860	21.740	21.840	19.671	23,300
2023-04-25	21.580	21.640	21.500	21.600	19.455	23,500
2023-04-20	21.800	21.800	21.640	21.640	19.491	102,300
2023-04-19	21.800	21.800	21.780	21.780	19.617	5,000
2023-04-18	21.800	21.800	21.800	21.800	19.635	1,500
2023-04-17	21.780	21.800	21.780	21.800	19.635	8,200
2023-04-14	21.760	21.800	21.760	21.800	19.635	5,100
2023-04-13	21.800	21.880	21.800	21.860	19.689	3,200
2023-04-12	21.820	21.820	21.520	21.780	19.617	57,000
2023-04-11	21.280	21.760	21.200	21.720	19.563	4,900
2023-04-10	21.160	21.220	21.160	21.220	19.113	3,300
2023-04-07	21.440	21.440	21.120	21.140	19.041	6,300
2023-04-06	21.220	21.440	21.220	21.440	19.311	500
2023-04-05	21.500	21.500	21.440	21.440	19.311	3,100
2023-04-04	21.500	21.520	21.120	21.340	19.221	13,400
2023-04-03	21.300	21.500	21.300	21.500	19.365	18,200
2023-03-31	21.300	21.300	21.200	21.260	19.149	7,200
2023-03-30	21.260	21.300	21.240	21.280	19.167	10,600
2023-03-29	21.200	21.220	21.160	21.200	19.095	3,800
2023-03-28	21.260	21.280	21.200	21.200	19.095	2,200
2023-03-27	21.300	21.300	21.160	21.260	19.149	3,500
2023-03-24	21.300	21.320	21.200	21.300	19.185	4,600
2023-03-23	21.320	21.340	21.220	21.320	19.203	2,000
2023-03-22	21.280	21.300	21.280	21.300	19.185	500
2023-03-21	21.420	21.420	21.360	21.360	19.239	1,900
2023-03-20	21.520	21.520	21.400	21.500	19.365	3,900
2023-03-17	21.260	21.780	21.260	21.780	19.617	26,600
2023-03-16	21.100	21.280	21.100	21.280	19.167	400
2023-03-15	21.180	21.280	21.180	21.280	19.167	1,500
2023-03-14	21.320	21.320	21.100	21.180	19.077	19,200
2023-03-13	21.300	21.400	21.200	21.400	19.275	1,200
2023-03-10	21.600	21.600	21.400	21.400	19.275	4,600
2023-03-09	21.600	21.700	21.520	21.600	19.455	6,000
2023-03-08	21.780	21.800	21.600	21.800	19.635	7,500
2023-03-07	21.540	21.880	21.540	21.760	19.599	13,400
2023-03-06	21.280	21.540	21.280	21.540	19.401	18,700
2023-03-03	21.100	21.280	21.080	21.280	19.167	3,300
2023-03-02	21.100	21.340	21.020	21.100	19.005	8,800
2023-03-01	21.020	21.120	21.000	21.120	19.023	7,500
2023-02-28	21.100	21.240	20.960	21.240	19.131	9,700
2023-02-27	21.320	21.320	21.000	21.100	19.005	15,500
2023-02-24	21.460	21.620	21.280	21.620	19.473	12,200
2023-02-23	21.300	21.660	21.200	21.660	19.509	10,500
2023-02-22	21.800	21.800	21.300	21.660	19.509	17,300
2023-02-21	21.980	22.000	21.800	21.800	19.635	4,800

← NewerPage 14 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.