Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	23.300	23.480	23.100	23.480	20.324	1,200
2022-08-12	23.800	23.800	22.800	23.300	20.169	6,000
2022-08-11	22.600	24.000	22.600	23.800	20.601	11,700
2022-08-08	23.020	23.500	23.000	23.500	20.342	1,300
2022-08-05	23.000	23.600	23.000	23.200	20.082	16,300
2022-08-04	23.140	23.500	23.100	23.400	20.255	5,700
2022-08-03	23.380	23.380	23.100	23.100	19.995	3,100
2022-08-02	23.400	23.400	23.000	23.380	20.238	2,100
2022-08-01	23.240	23.500	23.240	23.400	20.255	8,700
2022-07-29	23.080	23.200	23.000	23.200	20.082	2,500
2022-07-28	22.980	23.200	22.700	23.200	20.082	4,600
2022-07-27	22.800	22.800	22.800	22.800	19.736	100
2022-07-26	22.700	22.800	22.700	22.800	19.736	4,100
2022-07-22	22.600	23.000	22.600	23.000	19.909	6,600
2022-07-21	22.200	22.600	21.520	22.600	19.563	6,400
2022-07-20	22.000	22.180	22.000	22.020	19.061	9,000
2022-07-19	21.820	22.000	21.820	22.000	19.043	1,900
2022-07-18	21.800	21.800	21.780	21.800	18.870	1,000
2022-07-15	21.600	21.700	21.580	21.700	18.784	4,500
2022-07-14	21.320	22.000	21.280	21.960	19.009	15,600
2022-07-13	21.400	21.420	21.380	21.420	18.541	5,000
2022-07-12	21.500	21.500	21.400	21.500	18.610	2,500
2022-07-08	21.300	21.500	21.300	21.500	18.610	900
2022-07-07	21.900	21.900	21.280	21.900	18.784	10,600
2022-07-06	22.800	22.800	21.600	21.980	18.852	25,900
2022-07-05	22.800	22.800	22.800	22.800	19.556	200
2022-07-04	22.900	22.900	22.860	22.860	19.607	2,500
2022-07-01	22.900	22.900	22.880	22.880	19.624	600
2022-06-30	23.080	23.080	23.080	23.080	19.796	200
2022-06-29	23.080	23.080	23.080	23.080	19.796	500
2022-06-28	22.980	23.100	22.860	22.960	19.693	21,800
2022-06-27	22.860	23.000	22.840	22.900	19.641	8,500
2022-06-24	22.900	23.000	22.720	22.860	19.607	3,600
2022-06-23	22.920	22.920	22.540	22.900	19.641	3,900
2022-06-22	23.000	23.120	22.780	22.920	19.658	10,000
2022-06-21	22.800	22.920	22.720	22.900	19.641	17,200
2022-06-20	23.280	23.280	22.600	22.700	19.470	11,300
2022-06-17	23.500	23.700	23.220	23.220	19.916	21,200
2022-06-16	24.360	24.380	23.740	23.740	20.362	20,900
2022-06-15	24.340	24.560	24.020	24.040	20.619	15,700
2022-06-14	25.200	25.200	23.800	24.640	21.134	24,000
2022-06-13	26.500	26.500	25.100	25.200	21.614	34,400
2022-06-10	26.500	26.780	26.380	26.500	22.729	10,300
2022-06-09	27.000	27.020	26.840	26.840	23.021	12,300
2022-06-07	27.360	27.360	27.220	27.320	23.432	7,800
2022-06-03	27.280	27.380	27.280	27.360	23.467	700
2022-06-02	27.380	27.400	27.280	27.400	23.501	8,900
2022-06-01	27.280	27.280	27.200	27.260	23.381	8,800
2022-05-31	27.200	27.280	27.060	27.060	23.209	6,900
2022-05-30	27.200	27.200	27.020	27.200	23.329	27,900
2022-05-27	27.000	27.200	26.960	27.040	23.192	37,800
2022-05-26	27.060	27.220	27.000	27.020	23.175	15,000
2022-05-25	27.660	27.660	26.800	27.060	23.209	121,900
2022-05-24	28.000	28.000	27.500	27.500	23.587	9,500
2022-05-23	27.900	27.900	27.500	27.700	23.758	8,700
2022-05-20	27.560	27.880	27.440	27.700	23.758	28,500
2022-05-19	27.100	27.560	27.100	27.560	23.638	14,800
2022-05-18	27.500	27.540	27.400	27.400	23.501	12,900
2022-05-17	27.700	27.880	27.200	27.320	23.432	34,500
2022-05-13	27.660	27.700	27.640	27.700	23.758	1,300

← NewerPage 17 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.