Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	18.880	18.880	18.880	18.880	18.242	500
2025-10-01	18.820	18.880	18.820	18.880	18.242	900
2025-09-30	18.820	18.940	18.800	18.820	18.185	12,000
2025-09-29	19.000	19.000	18.800	18.800	18.165	2,600
2025-09-26	18.760	19.040	18.760	19.040	18.397	900
2025-09-25	18.760	18.920	18.740	18.920	18.281	4,300
2025-09-24	18.800	18.880	18.800	18.880	18.242	3,500
2025-09-23	18.800	18.820	18.800	18.800	18.165	2,700
2025-09-22	18.800	18.820	18.760	18.820	18.185	4,300
2025-09-19	18.820	18.820	18.800	18.800	18.165	15,100
2025-09-18	18.800	18.820	18.740	18.820	18.185	17,800
2025-09-17	18.740	18.800	18.740	18.800	18.165	11,000
2025-09-12	18.800	18.800	18.800	18.800	18.165	5,000
2025-09-11	18.740	18.800	18.740	18.800	18.165	1,500
2025-09-09	18.780	18.800	18.760	18.800	18.165	2,100
2025-09-04	18.780	18.820	18.780	18.820	18.185	16,500
2025-09-03	18.800	18.800	18.740	18.780	18.146	7,900
2025-09-02	18.800	18.800	18.760	18.800	18.165	9,500
2025-08-29	18.760	18.800	18.740	18.800	18.165	14,600
2025-08-28	18.860	18.880	18.740	18.820	18.185	7,200
2025-08-27	18.860	18.860	18.800	18.800	18.165	900
2025-08-26	18.840	18.860	18.740	18.860	18.223	3,200
2025-08-25	18.860	18.860	18.780	18.840	18.204	2,900
2025-08-22	18.820	18.880	18.800	18.860	18.223	10,600
2025-08-21	18.840	18.860	18.760	18.820	18.185	17,200
2025-08-20	18.840	18.840	18.840	18.840	18.204	100
2025-08-19	18.800	18.840	18.740	18.840	18.204	25,200
2025-08-18	18.800	18.800	18.800	18.800	18.165	2,000
2025-08-15	18.800	18.800	18.720	18.800	18.165	15,800
2025-08-14	18.840	18.860	18.800	18.800	18.165	9,100
2025-08-13	18.800	18.820	18.800	18.800	18.165	3,400
2025-08-12	18.760	18.820	18.760	18.820	18.185	34,300
2025-08-11	18.820	18.820	18.820	18.820	18.185	200
2025-08-08	18.820	18.820	18.760	18.800	18.165	4,100
2025-08-07	18.740	18.800	18.740	18.800	18.165	7,600
2025-08-06	18.820	18.820	18.800	18.800	18.165	1,300
2025-08-05	18.760	18.820	18.760	18.820	18.185	50,700
2025-08-04	18.820	18.820	18.820	18.820	18.185	700
2025-07-31	18.760	18.820	18.760	18.820	18.185	20,700
2025-07-30	18.760	18.800	18.760	18.780	18.146	5,500
2025-07-29	18.760	18.800	18.760	18.800	18.165	14,300
2025-07-28	18.760	18.800	18.760	18.800	18.165	2,400
2025-07-25	18.780	18.800	18.760	18.800	18.165	13,800
2025-07-24	18.740	18.800	18.740	18.800	18.165	15,400
2025-07-23	18.740	18.800	18.740	18.800	18.165	11,500
2025-07-22	18.740	18.800	18.740	18.800	18.165	21,900
2025-07-21	18.740	18.760	18.740	18.760	18.127	1,300
2025-07-18	18.760	18.780	18.760	18.780	18.146	3,400
2025-07-17	18.740	18.760	18.740	18.760	18.127	300
2025-07-16	18.740	18.760	18.740	18.760	18.127	9,800
2025-07-15	18.740	18.800	18.740	18.800	18.165	1,000
2025-07-14	18.740	18.800	18.740	18.800	18.165	2,600
2025-07-11	18.760	18.760	18.740	18.760	18.127	5,500
2025-07-09	18.820	18.820	18.780	18.780	18.146	4,200
2025-07-07	19.020	19.020	19.020	19.020	18.182	2,200
2025-07-03	19.040	19.060	19.020	19.020	18.182	1,600
2025-07-02	19.020	19.020	19.020	19.020	18.182	2,500
2025-07-01	19.020	19.080	19.020	19.020	18.182	2,000
2025-06-26	19.020	19.100	19.000	19.100	18.259	7,700
2025-06-25	19.040	19.100	19.040	19.100	18.259	1,300

← NewerPage 5 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.