Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-10	19.700	19.700	19.700	19.700	18.832	35,600
2025-03-06	19.600	19.700	19.600	19.700	18.832	6,000
2025-03-05	19.600	19.600	19.600	19.600	18.736	500
2025-03-04	19.500	19.500	19.500	19.500	18.641	18,500
2025-03-03	19.600	19.600	19.500	19.500	18.641	2,300
2025-02-28	19.500	19.600	19.500	19.600	18.736	21,300
2025-02-27	19.500	19.520	19.500	19.520	18.660	5,300
2025-02-26	19.700	19.700	19.500	19.500	18.641	2,100
2025-02-25	19.500	19.500	19.500	19.500	18.641	17,800
2025-02-24	19.500	19.540	19.500	19.500	18.641	12,700
2025-02-21	19.500	19.500	19.500	19.500	18.641	100
2025-02-20	19.500	19.580	19.500	19.560	18.698	3,500
2025-02-19	19.580	19.600	19.500	19.600	18.736	11,700
2025-02-18	19.080	19.680	19.080	19.580	18.717	8,400
2025-02-17	20.060	20.100	20.020	20.080	18.812	24,700
2025-02-14	20.020	20.060	20.000	20.020	18.756	42,400
2025-02-13	20.200	20.200	20.060	20.100	18.831	10,100
2025-02-12	20.020	20.200	20.020	20.200	18.924	4,500
2025-02-07	20.000	20.000	20.000	20.000	18.737	5,000
2025-02-06	20.060	20.060	20.060	20.060	18.793	1,000
2025-02-05	20.000	20.060	20.000	20.060	18.793	2,400
2025-02-04	20.020	20.020	20.000	20.000	18.737	26,600
2025-02-03	20.000	20.100	20.000	20.000	18.737	23,800
2025-01-28	20.060	20.060	20.060	20.060	18.793	100
2025-01-27	20.020	20.060	20.020	20.060	18.793	600
2025-01-24	20.060	20.060	20.060	20.060	18.793	1,000
2025-01-23	20.380	20.380	20.020	20.020	18.756	3,700
2025-01-22	20.140	20.400	20.140	20.400	19.112	13,000
2025-01-21	20.060	20.100	20.000	20.000	18.737	31,400
2025-01-20	20.020	20.080	20.020	20.080	18.812	12,000
2025-01-17	20.100	20.100	20.020	20.100	18.831	1,700
2025-01-16	20.140	20.140	20.140	20.140	18.868	2,100
2025-01-15	20.060	20.140	20.060	20.140	18.868	1,100
2025-01-14	20.160	20.160	20.160	20.160	18.887	1,000
2025-01-13	20.060	20.180	20.060	20.180	18.906	2,600
2025-01-10	20.100	20.180	20.040	20.180	18.906	6,400
2025-01-09	20.020	20.020	20.020	20.020	18.756	1,400
2025-01-08	20.000	20.200	20.000	20.000	18.737	20,800
2025-01-06	20.020	20.300	20.000	20.300	19.018	14,700
2025-01-03	20.180	20.300	20.000	20.300	19.018	9,500
2024-12-31	19.980	20.180	19.980	20.180	18.906	31,000
2024-12-30	19.980	20.040	19.980	20.040	18.774	31,200
2024-12-26	20.000	20.020	20.000	20.020	18.756	5,500
2024-12-24	20.000	20.120	20.000	20.120	18.849	3,300
2024-12-20	20.160	20.200	20.000	20.000	18.737	3,500
2024-12-19	19.980	20.160	19.980	20.140	18.868	27,800
2024-12-18	19.980	20.000	19.980	19.980	18.718	21,000
2024-12-17	20.100	20.120	20.000	20.000	18.737	16,400
2024-12-16	19.980	20.100	19.980	20.100	18.831	6,000
2024-12-12	20.020	20.060	20.020	20.040	18.774	29,100
2024-12-11	19.980	20.080	19.980	20.040	18.774	45,200
2024-12-10	19.980	20.020	19.980	20.000	18.737	33,000
2024-12-09	19.980	20.040	19.980	20.040	18.774	30,900
2024-12-06	20.040	20.040	20.000	20.000	18.737	1,700
2024-12-05	19.960	20.040	19.960	20.040	18.774	22,500
2024-12-04	19.960	19.980	19.960	19.960	18.699	7,700
2024-12-03	19.960	19.980	19.940	19.960	18.699	16,300
2024-12-02	19.960	19.960	19.940	19.960	18.699	62,800
2024-11-29	20.000	20.000	19.920	19.960	18.699	43,900
2024-11-28	19.920	20.000	19.900	20.000	18.737	35,800

← NewerPage 7 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.