Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	21.500	21.500	21.320	21.400	18.524	3,300
2022-11-14	21.500	21.500	21.320	21.320	18.455	600
2022-11-11	21.460	21.600	21.400	21.560	18.662	7,500
2022-11-10	21.300	21.380	21.300	21.380	18.507	1,500
2022-11-09	21.080	21.480	20.880	21.300	18.437	5,800
2022-11-08	21.080	21.280	21.080	21.100	18.264	7,000
2022-11-07	21.280	21.320	21.100	21.100	18.264	1,600
2022-11-04	20.980	21.300	20.960	21.300	18.437	10,600
2022-11-03	21.020	21.120	20.960	20.980	18.160	10,400
2022-11-02	21.020	21.280	21.020	21.260	18.403	5,900
2022-11-01	21.000	21.380	21.000	21.380	18.507	5,400
2022-10-31	21.260	21.480	21.000	21.020	18.195	5,200
2022-10-28	21.400	21.400	21.220	21.260	18.403	2,000
2022-10-27	21.280	21.660	21.280	21.480	18.593	1,800
2022-10-26	21.100	21.260	21.100	21.260	18.403	4,000
2022-10-25	20.920	21.080	20.920	21.080	18.247	3,000
2022-10-21	20.860	20.860	20.600	20.600	17.831	41,600
2022-10-20	20.600	20.880	20.600	20.880	18.074	4,800
2022-10-19	20.460	20.600	20.400	20.600	17.831	7,100
2022-10-18	20.100	20.460	20.100	20.460	17.710	1,100
2022-10-17	20.480	20.480	20.100	20.480	17.728	2,600
2022-10-14	20.380	20.440	20.200	20.200	17.485	16,000
2022-10-13	20.600	20.600	20.000	20.440	17.693	7,100
2022-10-12	20.120	20.580	20.100	20.540	17.780	2,200
2022-10-11	20.320	20.740	20.120	20.600	17.831	2,900
2022-10-07	21.080	21.080	20.400	20.400	17.658	12,300
2022-10-06	20.380	21.300	20.380	20.400	17.658	12,400
2022-10-05	20.380	21.600	20.380	21.000	18.178	5,700
2022-10-04	20.500	20.600	20.300	20.380	17.641	2,600
2022-10-03	20.000	20.320	19.800	20.300	17.572	15,000
2022-09-30	20.000	20.000	19.860	20.000	17.312	8,700
2022-09-29	20.000	20.200	20.000	20.000	17.312	8,000
2022-09-28	20.000	20.000	19.800	19.980	17.295	15,000
2022-09-27	20.860	20.860	19.800	19.880	17.208	17,200
2022-09-26	21.040	21.040	20.080	20.080	17.381	10,300
2022-09-23	21.500	21.500	21.200	21.200	18.351	10,000
2022-09-22	21.520	21.520	21.400	21.460	18.576	10,200
2022-09-21	21.820	21.820	21.680	21.800	18.870	4,800
2022-09-20	21.820	21.980	21.820	21.980	19.026	2,200
2022-09-19	22.200	22.360	21.860	21.860	18.922	5,200
2022-09-15	22.240	22.240	22.200	22.200	19.216	600
2022-09-14	22.400	22.400	22.220	22.220	19.234	8,000
2022-09-13	22.560	22.820	22.400	22.500	19.476	11,400
2022-09-12	22.980	22.980	22.380	22.500	19.476	11,800
2022-09-09	22.760	22.980	22.460	22.800	19.736	4,700
2022-09-08	22.880	22.880	22.760	22.760	19.701	22,900
2022-09-07	23.440	23.440	22.860	23.000	19.909	6,600
2022-09-06	23.000	23.180	22.960	22.960	19.874	5,900
2022-09-05	22.880	23.180	22.860	23.180	20.065	4,100
2022-09-02	23.420	23.420	23.280	23.280	20.151	3,600
2022-09-01	23.020	23.780	22.920	23.000	19.909	13,600
2022-08-30	23.060	23.060	23.000	23.000	19.909	3,000
2022-08-29	22.800	23.620	22.720	23.620	20.446	7,100
2022-08-26	23.060	23.940	23.020	23.620	20.446	7,000
2022-08-25	23.140	24.000	22.740	24.000	20.774	3,400
2022-08-23	23.900	24.000	23.100	23.700	20.515	4,900
2022-08-19	24.340	24.340	24.300	24.300	21.034	1,100
2022-08-18	23.640	24.080	23.140	24.080	20.844	30,700
2022-08-17	23.840	24.000	23.620	23.980	20.757	4,100
2022-08-16	23.000	23.900	23.000	23.900	20.688	8,500

← NewerPage 16 of 20 · 1,157 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.