Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-05	19.500	19.500	19.500	19.500	18.842	600
2026-01-02	19.460	19.500	19.300	19.500	18.842	9,200
2025-12-31	19.500	19.500	19.500	19.500	18.842	1,100
2025-12-30	19.480	19.500	19.460	19.460	18.803	4,100
2025-12-29	19.460	19.480	19.440	19.480	18.822	4,000
2025-12-26	19.380	19.420	19.380	19.420	18.764	30,900
2025-12-24	19.380	19.380	19.380	19.380	18.726	100
2025-12-23	19.340	19.380	19.300	19.360	18.706	7,200
2025-12-22	19.320	19.320	19.300	19.300	18.648	2,300
2025-12-19	19.320	19.380	19.320	19.380	18.726	800
2025-12-18	19.320	19.340	19.320	19.340	18.687	11,500
2025-12-17	19.320	19.320	19.300	19.320	18.668	14,800
2025-12-15	19.300	19.300	19.220	19.240	18.590	5,300
2025-12-12	19.360	19.360	19.200	19.260	18.610	20,100
2025-12-11	19.200	19.380	19.200	19.360	18.706	31,700
2025-12-10	19.220	19.340	19.220	19.340	18.687	16,700
2025-12-09	19.280	19.300	19.280	19.300	18.648	10,900
2025-12-08	19.220	19.300	19.220	19.280	18.629	21,100
2025-12-05	19.300	19.420	19.300	19.420	18.764	900
2025-12-03	19.440	19.440	19.440	19.440	18.784	1,800
2025-12-02	19.260	19.440	19.260	19.440	18.784	9,100
2025-12-01	19.240	19.400	19.240	19.260	18.610	9,700
2025-11-28	19.200	19.240	19.200	19.240	18.590	1,400
2025-11-27	19.280	19.300	19.260	19.280	18.629	22,500
2025-11-26	19.200	19.200	19.100	19.200	18.552	23,300
2025-11-25	19.100	19.200	19.100	19.200	18.552	25,700
2025-11-24	19.160	19.200	19.160	19.200	18.552	2,700
2025-11-21	19.200	19.260	19.200	19.260	18.610	4,600
2025-11-20	19.260	19.260	19.260	19.260	18.610	200
2025-11-19	19.120	19.120	19.060	19.120	18.474	14,600
2025-11-18	19.120	19.120	19.100	19.120	18.474	10,300
2025-11-17	19.140	19.140	19.120	19.140	18.494	39,800
2025-11-14	19.140	19.140	19.140	19.140	18.494	1,000
2025-11-13	19.180	19.260	19.160	19.260	18.610	33,000
2025-11-12	19.220	19.220	19.000	19.200	18.552	14,400
2025-11-11	19.000	19.200	19.000	19.200	18.552	12,100
2025-11-07	19.200	19.200	19.200	19.200	18.552	900
2025-11-06	19.280	19.280	19.200	19.200	18.552	1,100
2025-11-05	19.280	19.280	19.280	19.280	18.629	100
2025-11-04	19.020	19.280	18.800	19.280	18.629	210,200
2025-11-03	19.200	19.300	19.200	19.300	18.648	22,700
2025-10-31	19.200	19.200	19.200	19.200	18.552	400
2025-10-30	19.200	19.200	19.100	19.200	18.552	1,800
2025-10-28	19.100	19.200	19.100	19.200	18.552	600
2025-10-27	19.200	19.200	19.100	19.100	18.455	41,000
2025-10-24	19.280	19.280	19.100	19.200	18.552	700
2025-10-23	19.100	19.300	19.100	19.300	18.648	15,200
2025-10-22	19.200	19.300	19.200	19.300	18.648	24,300
2025-10-21	19.000	19.300	19.000	19.300	18.648	300
2025-10-17	19.300	19.300	19.300	19.300	18.648	200
2025-10-16	19.300	19.300	19.300	19.300	18.648	100
2025-10-15	19.200	19.220	19.180	19.220	18.571	21,200
2025-10-14	19.240	19.240	19.100	19.200	18.552	3,400
2025-10-13	19.200	19.240	19.200	19.240	18.590	21,000
2025-10-10	19.200	19.200	19.180	19.200	18.552	800
2025-10-09	19.120	19.200	19.120	19.200	18.552	10,700
2025-10-08	18.840	19.020	18.840	19.020	18.378	6,800
2025-10-07	18.900	18.900	18.820	18.820	18.185	1,100
2025-10-06	18.880	18.980	18.880	18.980	18.339	13,900
2025-10-03	18.880	18.880	18.820	18.860	18.223	3,600

← NewerPage 4 of 20 · 1,153 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.