Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	28.100	28.100	26.900	27.700	23.758	8,500
2022-05-11	27.600	28.100	27.400	27.900	23.930	12,600
2022-05-10	27.000	27.460	27.000	27.400	23.501	25,500
2022-05-09	28.000	28.000	27.300	27.640	23.707	11,500
2022-05-06	29.000	29.000	28.260	28.260	24.239	21,700
2022-05-05	29.000	29.000	29.000	29.000	24.873	100
2022-04-29	29.000	29.140	28.980	29.120	24.976	18,800
2022-04-28	28.500	29.140	28.500	29.000	24.873	17,400
2022-04-27	29.040	29.060	28.400	28.520	24.462	6,800
2022-04-26	29.140	29.140	29.000	29.060	24.925	5,200
2022-04-25	27.980	29.200	27.980	29.080	24.942	80,300
2022-04-22	27.380	27.940	27.380	27.800	23.844	18,800
2022-04-21	26.920	27.480	26.920	27.480	23.570	5,800
2022-04-20	27.000	27.480	27.000	27.480	23.570	28,400
2022-04-18	26.720	26.720	26.700	26.720	22.918	800
2022-04-15	26.700	26.700	26.580	26.700	22.901	4,800
2022-04-14	26.700	26.700	26.660	26.660	22.866	900
2022-04-13	26.620	26.620	26.540	26.600	22.815	7,900
2022-04-12	26.800	26.800	26.440	26.520	22.746	13,300
2022-04-11	26.980	26.980	26.280	26.400	22.643	9,900
2022-04-08	27.000	27.000	26.800	26.920	23.089	16,700
2022-04-07	26.600	27.280	26.580	27.000	23.158	37,000
2022-04-06	26.380	26.660	26.360	26.600	22.815	24,600
2022-04-05	26.280	26.460	26.120	26.440	22.678	7,900
2022-04-04	26.100	26.280	26.100	26.280	22.540	1,700
2022-04-01	26.480	26.480	26.100	26.100	22.386	26,100
2022-03-31	26.300	26.300	26.300	26.300	22.557	6,900
2022-03-30	26.100	26.360	26.060	26.360	22.609	2,800
2022-03-29	26.100	26.180	26.040	26.120	22.403	16,800
2022-03-28	26.100	26.120	26.100	26.120	22.403	10,400
2022-03-25	26.120	26.300	26.000	26.000	22.300	4,000
2022-03-24	25.900	26.360	25.900	26.120	22.403	11,200
2022-03-23	26.000	26.320	25.840	26.320	22.575	22,200
2022-03-22	26.000	26.300	26.000	26.080	22.369	32,100
2022-03-21	25.940	25.940	25.920	25.940	22.249	7,800
2022-03-18	26.000	26.120	26.000	26.020	22.317	24,400
2022-03-17	26.000	26.200	25.980	26.000	22.300	8,100
2022-03-16	26.000	26.060	25.960	26.000	22.300	99,800
2022-03-15	26.260	26.260	25.900	26.060	22.352	125,300
2022-03-14	26.000	26.500	26.000	26.300	22.557	40,700
2022-03-11	26.200	26.400	26.200	26.300	22.557	37,600
2022-03-10	26.500	26.500	26.100	26.160	22.437	23,900
2022-03-09	26.400	26.500	26.260	26.500	22.729	35,800
2022-03-08	25.520	26.300	25.500	26.300	22.557	69,900
2022-03-07	26.200	26.880	26.120	26.260	22.523	35,600
2022-03-04	27.540	27.560	26.240	26.960	23.124	31,200
2022-03-03	27.300	27.600	27.180	27.600	23.672	66,100
2022-03-02	26.700	27.500	26.600	27.180	23.312	138,800
2022-03-01	25.460	26.500	25.460	26.460	22.695	60,300
2022-02-28	25.340	25.760	25.340	25.440	21.820	72,000
2022-02-25	24.940	25.320	24.940	25.320	21.717	45,000
2022-02-24	25.140	25.500	24.720	24.940	21.391	20,800
2022-02-23	24.500	25.480	24.500	25.140	21.563	53,500
2022-02-22	25.560	25.560	24.540	24.540	21.048	55,800
2022-02-21	26.560	26.560	25.000	25.300	21.700	70,100
2022-02-18	26.480	26.780	26.400	26.560	22.780	121,200
2022-02-17	26.000	27.200	26.000	27.100	22.472	151,400
2022-02-16	25.400	25.860	25.300	25.740	21.344	39,900
2022-02-15	25.100	25.300	25.080	25.300	20.979	52,900
2022-02-14	25.000	25.480	24.860	24.880	20.631	40,500

← NewerPage 18 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.