Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	20.000	20.000	19.960	20.000	18.737	161,000
2024-11-26	20.020	20.180	20.000	20.120	18.849	37,800
2024-11-25	20.120	20.160	20.100	20.140	18.868	19,100
2024-11-22	20.160	20.160	19.980	20.120	18.849	36,000
2024-11-21	19.920	20.140	19.900	20.140	18.868	55,700
2024-11-20	20.000	20.020	20.000	20.020	18.756	7,900
2024-11-19	20.000	20.020	20.000	20.000	18.737	13,700
2024-11-18	19.920	20.020	19.840	20.000	18.737	30,700
2024-11-15	20.000	20.000	19.880	19.880	18.624	7,200
2024-11-14	20.100	20.100	20.000	20.000	18.737	1,200
2024-11-13	20.100	20.160	20.100	20.160	18.887	16,200
2024-11-12	19.960	20.180	19.960	20.140	18.868	2,800
2024-11-11	20.160	20.160	19.840	19.900	18.643	22,300
2024-11-08	20.020	20.160	20.000	20.160	18.887	9,900
2024-11-07	19.840	20.020	19.840	20.020	18.756	28,500
2024-11-06	19.800	19.840	19.800	19.840	18.587	16,900
2024-11-05	19.800	19.840	19.800	19.840	18.587	37,900
2024-11-04	19.800	19.860	19.760	19.800	18.550	48,800
2024-11-01	19.980	19.980	19.800	19.800	18.550	25,000
2024-10-30	19.800	19.900	19.780	19.880	18.624	18,700
2024-10-29	19.840	19.980	19.820	19.980	18.718	1,100
2024-10-28	19.800	19.960	19.800	19.960	18.699	6,000
2024-10-25	19.800	19.920	19.800	19.820	18.568	21,100
2024-10-24	19.840	19.840	19.840	19.840	18.587	1,000
2024-10-23	19.780	19.800	19.780	19.800	18.550	31,200
2024-10-22	19.780	19.800	19.780	19.800	18.550	40,900
2024-10-21	19.720	19.780	19.720	19.780	18.531	15,000
2024-10-18	19.720	19.720	19.720	19.720	18.475	9,100
2024-10-17	19.660	19.700	19.640	19.700	18.456	35,600
2024-10-16	19.620	19.660	19.580	19.660	18.418	13,400
2024-10-15	19.680	19.680	19.580	19.620	18.381	8,600
2024-10-14	19.680	19.680	19.580	19.640	18.400	10,300
2024-10-11	19.620	19.660	19.580	19.660	18.418	12,700
2024-10-10	19.640	19.660	19.640	19.660	18.418	7,800
2024-10-09	19.600	19.660	19.600	19.660	18.418	2,100
2024-10-08	19.520	19.640	19.520	19.640	18.400	37,200
2024-10-07	19.580	19.580	19.500	19.500	18.268	2,200
2024-10-04	19.560	19.580	19.540	19.580	18.343	4,500
2024-10-03	19.500	19.600	19.440	19.540	18.306	19,800
2024-10-02	19.460	19.500	19.460	19.500	18.268	392,800
2024-10-01	19.500	19.500	19.440	19.500	18.268	819,300
2024-09-30	19.480	19.520	19.460	19.520	18.287	17,200
2024-09-27	19.460	19.480	19.460	19.480	18.250	12,000
2024-09-26	19.480	19.500	19.440	19.480	18.250	20,800
2024-09-25	19.500	19.500	19.460	19.500	18.268	91,800
2024-09-24	19.600	19.600	19.480	19.600	18.362	23,500
2024-09-23	19.540	19.600	19.520	19.600	18.362	11,400
2024-09-20	19.540	19.700	19.540	19.700	18.456	700
2024-09-19	19.580	19.700	19.500	19.700	18.456	15,700
2024-09-18	19.600	19.600	19.600	19.600	18.362	30,900
2024-09-17	19.500	19.600	19.460	19.600	18.362	39,900
2024-09-13	19.500	19.520	19.460	19.460	18.231	51,700
2024-09-12	19.500	19.520	19.460	19.520	18.287	3,600
2024-09-11	19.460	19.500	19.460	19.500	18.268	1,200
2024-09-10	19.460	19.520	19.460	19.520	18.287	800
2024-09-09	19.520	19.520	19.460	19.500	18.268	15,000
2024-09-06	19.700	19.700	19.500	19.520	18.287	2,400
2024-09-05	19.660	19.660	19.660	19.660	18.418	8,900
2024-09-04	19.700	19.700	19.660	19.660	18.418	4,100
2024-09-03	19.620	19.660	19.620	19.660	18.418	2,000

← NewerPage 8 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.