Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	22.180	22.180	22.000	22.000	19.815	6,400
2023-02-17	22.000	22.220	22.000	22.200	19.995	7,400
2023-02-16	23.100	23.300	23.060	23.100	19.995	50,400
2023-02-15	22.980	23.100	22.900	23.080	19.978	5,900
2023-02-14	22.980	22.980	22.820	22.880	19.805	3,700
2023-02-13	22.880	23.000	22.880	22.980	19.892	23,500
2023-02-10	22.840	22.920	22.840	22.840	19.770	7,700
2023-02-09	22.820	22.900	22.820	22.880	19.805	5,500
2023-02-08	22.820	22.860	22.820	22.820	19.753	5,900
2023-02-07	22.860	22.860	22.820	22.820	19.753	13,200
2023-02-03	22.840	22.840	22.820	22.840	19.770	3,300
2023-02-02	22.780	22.820	22.500	22.820	19.753	37,600
2023-01-31	22.560	22.820	22.520	22.800	19.736	3,000
2023-01-30	22.580	22.700	22.560	22.560	19.528	13,100
2023-01-27	22.840	22.840	22.540	22.560	19.528	4,500
2023-01-26	22.720	22.800	22.600	22.740	19.684	8,200
2023-01-25	22.800	22.800	22.720	22.720	19.667	2,200
2023-01-20	22.520	22.540	22.500	22.520	19.493	6,000
2023-01-19	22.600	22.600	22.500	22.500	19.476	21,500
2023-01-18	22.700	22.700	22.500	22.600	19.563	63,800
2023-01-17	22.600	22.860	22.600	22.700	19.649	14,400
2023-01-16	22.860	22.860	22.560	22.700	19.649	9,300
2023-01-13	22.700	22.800	22.600	22.600	19.563	7,200
2023-01-12	22.820	22.820	22.600	22.800	19.736	5,600
2023-01-11	22.820	22.820	22.600	22.600	19.563	6,600
2023-01-10	22.420	22.820	22.200	22.600	19.563	16,200
2023-01-09	22.540	22.600	22.520	22.600	19.563	9,500
2023-01-06	22.400	22.540	22.400	22.500	19.476	8,100
2023-01-05	22.300	22.540	22.160	22.440	19.424	13,400
2023-01-04	22.400	22.500	22.100	22.400	19.390	14,100
2023-01-03	22.300	22.500	22.300	22.340	19.338	15,500
2022-12-30	22.100	22.360	22.100	22.300	19.303	21,600
2022-12-29	21.880	22.000	21.740	22.000	19.043	14,700
2022-12-28	21.660	21.960	21.660	21.900	18.957	2,900
2022-12-27	21.400	22.000	21.400	21.640	18.732	10,400
2022-12-23	21.880	21.880	21.380	21.380	18.507	6,600
2022-12-22	21.620	21.620	21.480	21.620	18.714	3,600
2022-12-21	21.620	21.620	21.620	21.620	18.714	100
2022-12-20	21.760	22.000	21.620	21.620	18.714	11,000
2022-12-19	21.860	21.980	21.760	21.860	18.922	7,100
2022-12-16	21.420	22.100	21.160	22.100	19.130	20,500
2022-12-15	21.360	21.520	21.360	21.440	18.559	8,800
2022-12-14	21.300	21.360	21.280	21.320	18.455	23,100
2022-12-13	21.280	21.340	21.000	21.300	18.437	43,900
2022-12-12	21.060	21.300	21.060	21.300	18.437	17,800
2022-12-09	20.860	20.880	20.800	20.820	18.022	24,400
2022-12-08	20.600	20.880	20.500	20.880	18.074	13,800
2022-12-07	20.600	21.000	20.600	20.600	17.831	12,000
2022-12-06	20.600	20.600	20.300	20.520	17.762	64,900
2022-12-05	20.600	20.860	20.380	20.780	17.987	31,100
2022-12-02	20.600	20.600	20.400	20.400	17.658	203,000
2022-12-01	20.920	21.240	20.600	20.600	17.831	80,700
2022-11-30	21.200	21.260	20.880	20.880	18.074	13,600
2022-11-29	21.100	21.400	20.800	21.260	18.403	17,100
2022-11-24	21.180	21.480	21.000	21.460	18.576	17,300
2022-11-23	21.440	21.480	21.160	21.440	18.559	1,700
2022-11-22	21.500	21.500	21.140	21.140	18.299	1,800
2022-11-21	21.020	21.620	20.700	21.620	18.714	13,100
2022-11-17	21.300	21.480	21.040	21.480	18.593	13,100
2022-11-16	21.320	21.320	21.300	21.300	18.437	1,100

← NewerPage 15 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.