Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-24	19.080	19.080	19.000	19.040	18.201	3,800
2025-06-23	19.000	19.040	19.000	19.040	18.201	6,000
2025-06-20	19.020	19.020	19.020	19.020	18.182	4,000
2025-06-19	19.000	19.020	19.000	19.000	18.163	3,000
2025-06-18	19.000	19.020	19.000	19.020	18.182	4,000
2025-06-17	19.000	19.000	19.000	19.000	18.163	7,000
2025-06-16	19.000	19.100	19.000	19.100	18.259	21,100
2025-06-13	19.000	19.040	19.000	19.040	18.201	3,300
2025-06-12	19.100	19.100	19.100	19.100	18.259	300
2025-06-11	19.180	19.180	19.000	19.000	18.163	2,100
2025-06-09	19.000	19.200	19.000	19.000	18.163	10,100
2025-06-06	19.000	19.200	19.000	19.200	18.354	2,600
2025-06-05	19.000	19.020	19.000	19.000	18.163	8,900
2025-06-04	19.000	19.000	19.000	19.000	18.163	12,000
2025-06-03	19.180	19.180	19.000	19.000	18.163	7,100
2025-05-29	19.160	19.180	19.160	19.180	18.335	6,100
2025-05-28	18.900	18.900	18.900	18.900	18.067	1,000
2025-05-27	18.900	19.000	18.900	19.000	18.163	8,700
2025-05-26	18.940	18.940	18.940	18.940	18.106	1,000
2025-05-23	18.900	19.000	18.900	18.940	18.106	38,300
2025-05-21	19.020	19.060	19.000	19.060	18.220	9,800
2025-05-20	19.000	19.040	19.000	19.040	18.201	11,200
2025-05-19	19.040	19.040	19.000	19.020	18.182	12,300
2025-05-16	19.000	19.020	19.000	19.020	18.182	17,700
2025-05-15	19.000	19.020	19.000	19.020	18.182	27,500
2025-05-14	18.900	18.900	18.900	18.900	18.067	600
2025-05-13	18.800	18.900	18.800	18.900	18.067	2,700
2025-05-09	18.800	18.900	18.800	18.900	18.067	2,000
2025-05-08	18.720	18.900	18.720	18.900	18.067	400
2025-05-07	18.720	18.940	18.700	18.940	18.106	2,800
2025-05-06	18.920	18.920	18.920	18.920	18.086	100
2025-05-05	18.800	18.900	18.800	18.800	17.972	1,600
2025-04-30	18.700	18.920	18.700	18.920	18.086	9,600
2025-04-29	18.900	18.900	18.880	18.880	18.048	800
2025-04-28	18.800	18.880	18.800	18.880	18.048	700
2025-04-25	18.700	18.780	18.700	18.780	17.953	6,100
2025-04-24	18.660	18.700	18.640	18.660	17.838	3,400
2025-04-23	18.680	18.780	18.640	18.660	17.838	8,500
2025-04-22	18.700	18.700	18.680	18.700	17.876	400
2025-04-21	18.900	18.900	18.740	18.740	17.914	2,600
2025-04-17	18.800	19.000	18.800	19.000	18.163	1,100
2025-04-16	18.720	18.880	18.720	18.880	18.048	1,100
2025-04-14	18.640	18.880	18.600	18.700	17.876	3,100
2025-04-11	18.900	18.920	18.660	18.920	18.086	7,600
2025-04-10	18.780	18.920	18.780	18.900	18.067	2,800
2025-04-09	18.780	18.780	18.780	18.780	17.953	2,000
2025-04-08	19.000	19.100	19.000	19.000	18.163	195,700
2025-04-07	19.340	19.340	18.900	19.000	18.163	36,300
2025-04-04	19.380	19.580	19.380	19.580	18.717	3,700
2025-04-03	19.580	19.580	19.400	19.580	18.717	3,200
2025-04-02	19.680	19.680	19.380	19.600	18.736	9,400
2025-03-26	19.360	19.600	19.360	19.600	18.736	8,000
2025-03-21	19.360	19.600	19.360	19.600	18.736	2,300
2025-03-20	19.440	19.600	19.420	19.600	18.736	1,400
2025-03-19	19.480	19.500	19.460	19.500	18.641	60,700
2025-03-17	19.480	19.480	19.460	19.460	18.603	4,500
2025-03-14	19.480	19.480	19.480	19.480	18.622	3,400
2025-03-13	19.500	19.500	19.500	19.500	18.641	600
2025-03-12	19.500	19.500	19.500	19.500	18.641	18,100
2025-03-11	19.700	19.700	19.480	19.540	18.679	7,200

← NewerPage 6 of 20 · 1,156 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.