Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	21.000	21.020	21.000	21.020	20.824	2,800
2026-04-13	21.300	21.300	21.000	21.020	20.824	4,300
2026-04-08	21.200	21.680	21.000	21.420	21.220	14,500
2026-04-06	21.320	21.780	20.780	21.780	21.577	10,600
2026-04-03	21.600	21.780	21.600	21.620	21.419	20,100
2026-04-02	21.300	21.560	21.240	21.560	21.359	87,600
2026-04-01	21.280	21.320	21.120	21.300	21.102	13,200
2026-03-31	21.100	21.320	21.100	21.300	21.102	57,300
2026-03-30	19.800	21.300	19.800	21.300	21.102	87,800
2026-03-27	19.880	20.000	19.700	19.760	19.576	27,600
2026-03-26	19.600	19.920	19.540	19.880	19.695	18,400
2026-03-25	19.580	19.700	19.580	19.600	19.417	11,400
2026-03-24	19.740	19.800	19.700	19.800	19.616	24,300
2026-03-19	19.500	19.900	19.500	19.800	19.616	19,600
2026-03-18	19.820	19.880	19.820	19.880	19.695	13,600
2026-03-17	19.800	19.820	19.800	19.820	19.635	1,500
2026-03-16	19.780	19.800	19.780	19.800	19.616	16,400
2026-03-13	19.860	19.880	19.500	19.880	19.695	16,100
2026-03-12	19.560	19.880	19.560	19.880	19.695	30,500
2026-03-11	19.480	19.560	19.480	19.560	19.378	12,800
2026-03-10	19.500	19.500	19.500	19.500	19.318	400
2026-03-09	19.400	19.680	19.400	19.640	19.457	11,000
2026-03-06	19.380	19.420	19.380	19.400	19.219	6,500
2026-03-05	19.200	19.400	19.200	19.400	19.219	6,100
2026-03-04	19.220	19.220	19.220	19.220	19.041	8,000
2026-03-03	19.400	19.400	19.300	19.300	19.120	2,100
2026-03-02	19.400	19.500	19.300	19.400	19.219	13,400
2026-02-27	19.380	19.500	19.380	19.500	19.318	2,600
2026-02-26	19.600	19.700	19.540	19.700	19.516	2,100
2026-02-25	19.600	19.600	19.600	19.600	19.417	55,600
2026-02-24	19.700	19.700	19.700	19.700	19.516	5,000
2026-02-23	19.700	19.700	19.700	19.700	19.516	3,000
2026-02-20	19.860	19.860	19.700	19.800	19.616	4,000
2026-02-19	19.780	19.860	19.780	19.800	19.616	38,400
2026-02-16	19.520	19.780	19.520	19.780	19.596	300
2026-02-13	19.600	19.740	19.540	19.740	19.556	2,600
2026-02-11	19.700	19.720	19.600	19.600	19.417	6,500
2026-02-10	19.620	19.700	19.620	19.700	19.516	24,200
2026-02-09	19.620	19.620	19.620	19.620	19.437	300
2026-02-05	19.600	19.620	19.600	19.620	19.437	6,300
2026-02-03	19.280	19.500	19.260	19.500	19.318	7,600
2026-01-30	19.400	19.400	19.360	19.360	19.180	3,200
2026-01-29	19.720	19.720	19.280	19.580	19.398	8,300
2026-01-28	20.220	20.280	20.200	20.260	19.576	47,000
2026-01-27	20.200	20.260	20.120	20.220	19.537	67,100
2026-01-26	20.200	20.280	20.140	20.200	19.518	59,000
2026-01-23	20.200	20.240	20.140	20.200	19.518	75,600
2026-01-22	20.180	20.200	20.180	20.200	19.518	14,000
2026-01-21	20.100	20.280	20.100	20.280	19.595	4,300
2026-01-20	20.320	20.320	20.200	20.300	19.615	17,900
2026-01-19	20.280	20.320	20.220	20.320	19.634	62,700
2026-01-16	20.260	20.280	20.220	20.280	19.595	5,300
2026-01-15	20.260	20.260	20.020	20.020	19.344	2,200
2026-01-14	20.120	20.280	20.120	20.280	19.595	2,700
2026-01-13	20.100	20.300	20.100	20.300	19.615	8,500
2026-01-12	19.880	20.080	19.880	20.080	19.402	34,200
2026-01-09	19.780	19.880	19.760	19.880	19.209	23,000
2026-01-08	19.700	19.780	19.700	19.780	19.112	11,300
2026-01-07	19.660	19.700	19.640	19.700	19.035	8,900
2026-01-06	19.540	19.660	19.540	19.660	18.996	12,400

← NewerPage 3 of 4 · 229 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.