Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	24.200	24.880	24.200	24.880	20.631	39,900
2022-02-10	23.500	24.180	23.500	24.180	20.050	31,300
2022-02-09	23.300	23.480	23.300	23.420	19.420	7,000
2022-02-08	23.200	23.280	23.200	23.280	19.304	1,400
2022-02-07	23.200	23.220	23.200	23.200	19.238	78,100
2022-02-04	23.200	23.220	23.200	23.200	19.238	13,200
2022-02-03	23.000	23.200	23.000	23.200	19.238	11,500
2022-01-31	23.080	23.200	23.080	23.200	19.238	14,900
2022-01-28	23.000	23.160	23.000	23.120	19.171	4,100
2022-01-27	23.000	23.000	23.000	23.000	19.072	5,700
2022-01-26	22.820	23.000	22.820	23.000	19.072	400
2022-01-25	22.880	23.100	22.800	22.800	18.906	13,600
2022-01-24	23.020	23.020	22.700	22.800	18.906	22,500
2022-01-21	23.000	23.000	22.920	23.000	19.072	7,200
2022-01-20	22.800	22.980	22.760	22.980	19.055	6,300
2022-01-19	22.700	22.800	22.600	22.800	18.906	6,900
2022-01-17	22.820	22.820	22.800	22.820	18.923	8,500
2022-01-14	22.800	22.800	22.800	22.800	18.906	100
2022-01-13	22.880	22.880	22.820	22.820	18.923	1,300
2022-01-12	22.780	22.880	22.780	22.880	18.972	12,400
2022-01-11	22.820	22.820	22.740	22.740	18.856	3,600
2022-01-10	22.720	22.820	22.700	22.820	18.923	21,400
2022-01-07	22.780	22.780	22.700	22.700	18.823	11,300
2022-01-06	22.800	22.800	22.760	22.800	18.906	5,900
2022-01-05	22.780	22.840	22.700	22.840	18.939	15,400
2022-01-04	22.700	22.700	22.700	22.700	18.823	1,000
2022-01-03	22.620	22.780	22.620	22.780	18.890	16,400
2021-12-31	22.680	22.720	22.680	22.700	18.823	8,400
2021-12-30	22.260	22.620	22.260	22.620	18.757	16,700
2021-12-29	22.300	22.300	22.300	22.300	18.491	200
2021-12-28	22.380	22.380	22.220	22.300	18.491	3,900
2021-12-27	22.240	22.300	22.240	22.300	18.491	9,100
2021-12-24	22.200	22.220	22.200	22.220	18.425	3,000
2021-12-23	22.000	22.220	22.000	22.020	18.259	6,700
2021-12-21	22.020	22.340	22.000	22.000	18.243	129,100
2021-12-20	22.000	22.000	21.980	22.000	18.243	35,900
2021-12-17	21.620	21.980	21.620	21.980	18.226	400
2021-12-16	21.900	21.900	21.600	21.900	18.160	1,700
2021-12-15	21.720	21.860	21.720	21.860	18.127	1,000
2021-12-14	21.900	21.900	21.860	21.880	18.143	8,800
2021-12-13	21.680	22.100	21.520	22.000	18.243	13,800
2021-12-10	21.500	21.700	21.500	21.520	17.845	9,400
2021-12-09	21.480	21.500	21.480	21.500	17.828	1,900
2021-12-08	21.100	21.480	21.100	21.480	17.812	1,100
2021-12-07	21.500	21.500	21.500	21.500	17.828	2,100
2021-12-06	21.560	21.580	21.220	21.500	17.828	2,100
2021-12-02	21.400	21.540	21.400	21.540	17.861	5,900
2021-12-01	21.600	21.660	21.600	21.620	17.928	15,300
2021-11-30	21.500	21.500	21.000	21.500	17.828	25,500
2021-11-29	21.000	21.400	21.000	21.360	17.712	1,900
2021-11-26	21.860	22.120	21.600	21.900	18.160	25,400
2021-11-25	22.300	22.380	21.800	21.880	18.143	7,500
2021-11-24	22.000	22.280	21.900	22.000	18.243	28,800
2021-11-23	22.000	22.000	21.880	21.900	18.160	1,400
2021-11-22	21.700	21.860	21.700	21.860	18.127	500
2021-11-19	21.700	21.700	21.600	21.700	17.994	9,800
2021-11-18	21.900	21.900	21.560	21.600	17.911	38,200
2021-11-17	21.800	21.800	21.800	21.800	18.077	500
2021-11-16	21.840	21.840	21.480	21.600	17.911	77,300
2021-11-15	22.180	22.280	21.720	22.160	18.375	600

← NewerPage 19 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.