Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.800	20.800	20.800	20.800	20.800	0
2026-07-23	20.800	20.800	20.800	20.800	20.800	100
2026-07-22	21.200	21.200	20.800	20.900	20.900	13,700
2026-07-21	21.300	21.320	21.200	21.300	21.300	41,500
2026-07-20	21.200	21.340	21.200	21.340	21.340	3,600
2026-07-17	21.280	21.320	21.200	21.320	21.320	9,200
2026-07-16	21.300	21.340	21.300	21.300	21.300	39,100
2026-07-15	21.680	21.680	21.220	21.320	21.320	6,000
2026-07-14	21.680	21.700	21.680	21.700	21.700	700
2026-07-13	21.420	21.480	21.400	21.400	21.400	2,200
2026-07-10	21.200	21.400	21.200	21.400	21.400	1,400
2026-07-09	21.200	21.200	21.200	21.200	21.200	5,600
2026-07-08	21.500	21.560	21.240	21.460	21.260	3,600
2026-07-07	21.180	21.500	21.180	21.500	21.300	8,900
2026-07-06	21.160	21.400	21.160	21.180	20.983	2,000
2026-07-03	21.200	21.660	21.200	21.640	21.438	63,200
2026-07-02	21.200	21.200	21.100	21.100	20.903	38,800
2026-07-01	20.640	21.200	20.640	21.200	21.002	2,300
2026-06-30	20.620	21.180	20.520	21.100	20.903	11,100
2026-06-29	21.440	21.440	21.440	21.440	21.240	100
2026-06-26	21.180	21.440	21.000	21.440	21.240	2,300
2026-06-24	21.520	21.520	21.200	21.480	21.280	900
2026-06-23	20.860	21.560	20.860	21.560	21.359	61,800
2026-06-22	20.800	20.800	20.620	20.800	20.606	3,400
2026-06-19	20.600	20.680	20.500	20.680	20.487	4,900
2026-06-18	20.800	20.800	20.420	20.560	20.368	1,700
2026-06-16	20.380	20.600	20.360	20.600	20.408	800
2026-06-15	20.800	20.800	20.440	20.600	20.408	1,600
2026-06-12	20.840	20.840	19.840	20.300	20.111	2,400
2026-06-11	20.280	20.800	20.280	20.800	20.606	53,700
2026-06-10	20.220	20.280	20.160	20.280	20.091	6,200
2026-06-08	20.240	20.240	20.220	20.220	20.032	300
2026-06-04	19.600	20.300	19.600	20.160	19.972	25,400
2026-06-03	20.000	20.000	19.500	19.600	19.417	6,100
2026-05-29	19.900	19.960	19.660	19.960	19.774	3,900
2026-05-28	20.160	20.160	19.960	19.960	19.774	5,000
2026-05-26	20.220	20.400	20.200	20.400	20.210	1,100
2026-05-25	20.400	20.400	20.400	20.400	20.210	1,000
2026-05-21	20.600	20.600	20.400	20.600	20.408	2,200
2026-05-19	20.680	20.880	20.420	20.880	20.685	3,600
2026-05-18	20.980	20.980	20.440	20.700	20.507	3,000
2026-05-15	21.000	21.000	20.980	20.980	20.785	2,700
2026-05-14	21.100	21.100	21.000	21.000	20.804	200
2026-05-12	21.260	21.260	21.000	21.080	20.884	20,100
2026-05-08	21.140	21.400	21.140	21.400	21.201	2,100
2026-05-07	21.460	21.460	21.400	21.400	21.201	6,800
2026-05-06	21.180	21.300	21.000	21.200	21.002	10,400
2026-05-05	21.300	21.300	21.300	21.300	21.102	13,100
2026-05-04	21.020	21.300	21.020	21.300	21.102	16,300
2026-04-30	20.980	21.020	20.980	21.000	20.804	9,400
2026-04-29	20.980	21.020	20.980	21.020	20.824	5,600
2026-04-28	20.980	20.980	20.980	20.980	20.785	1,800
2026-04-27	20.980	21.140	20.980	21.140	20.943	1,100
2026-04-24	21.000	21.200	21.000	21.180	20.983	700
2026-04-23	21.000	21.100	21.000	21.000	20.804	900
2026-04-22	21.000	21.180	21.000	21.180	20.983	53,400
2026-04-21	21.000	21.100	20.940	21.000	20.804	123,500
2026-04-20	21.000	21.100	21.000	21.100	20.903	10,200

← NewerPage 2 of 2 · 118 trading days

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.