Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	19.620	19.660	19.620	19.660	18.418	2,000
2024-09-02	19.600	19.620	19.600	19.620	18.381	2,400
2024-08-30	19.580	19.600	19.580	19.600	18.362	5,300
2024-08-29	19.580	19.580	19.520	19.580	18.343	2,200
2024-08-28	19.580	19.600	19.580	19.580	18.343	1,700
2024-08-27	19.580	19.580	19.560	19.560	18.325	1,800
2024-08-26	19.520	19.560	19.480	19.560	18.325	45,600
2024-08-23	19.500	19.520	19.480	19.480	18.250	5,200
2024-08-22	19.480	19.500	19.480	19.480	18.250	5,800
2024-08-21	19.400	19.460	19.400	19.460	18.231	1,400
2024-08-20	19.460	19.460	19.400	19.420	18.194	21,500
2024-08-19	19.580	19.580	19.580	19.580	18.343	2,000
2024-08-16	19.320	19.560	19.320	19.560	18.325	7,300
2024-08-15	19.440	19.500	19.440	19.500	18.268	6,800
2024-08-14	19.500	19.500	19.400	19.400	18.175	400
2024-08-13	19.420	19.600	19.420	19.600	18.362	6,400
2024-08-12	19.480	19.500	19.460	19.500	18.268	10,000
2024-08-09	19.520	19.520	19.500	19.500	18.268	1,000
2024-08-08	19.420	19.500	19.380	19.500	18.268	44,100
2024-08-07	19.420	19.420	19.420	19.420	18.194	3,100
2024-08-06	19.360	19.420	19.220	19.420	18.194	41,500
2024-08-05	19.580	19.580	19.400	19.420	18.194	125,100
2024-08-02	19.600	19.700	19.600	19.680	18.437	17,500
2024-08-01	19.600	19.660	19.600	19.660	18.418	2,200
2024-07-31	19.600	19.600	19.600	19.600	18.362	4,200
2024-07-30	19.640	19.640	19.580	19.600	18.362	30,000
2024-07-29	19.680	19.680	19.600	19.600	18.362	5,000
2024-07-26	19.680	19.680	19.620	19.680	18.437	3,500
2024-07-25	19.680	19.700	19.580	19.580	18.343	8,400
2024-07-24	19.680	19.680	19.580	19.580	18.343	4,000
2024-07-23	19.580	19.680	19.540	19.680	18.437	21,300
2024-07-22	19.800	19.800	19.580	19.700	18.456	15,300
2024-07-19	19.600	19.700	19.560	19.560	18.325	5,800
2024-07-18	19.680	19.700	19.680	19.700	18.456	1,600
2024-07-16	19.760	19.760	19.700	19.700	18.456	51,000
2024-07-15	19.500	19.740	19.500	19.740	18.493	8,600
2024-07-12	19.560	19.740	19.560	19.740	18.493	1,800
2024-07-11	19.800	19.800	19.800	19.800	18.550	100
2024-07-10	19.600	19.800	19.500	19.800	18.550	16,400
2024-07-09	19.480	19.820	19.480	19.600	18.362	15,200
2024-07-05	19.680	19.800	19.680	19.720	18.475	6,100
2024-07-04	19.840	19.880	19.840	19.880	18.437	4,800
2024-07-03	19.840	19.840	19.840	19.840	18.400	300
2024-07-02	19.880	19.880	19.880	19.880	18.437	300
2024-06-28	19.820	19.820	19.820	19.820	18.381	100
2024-06-27	19.740	19.740	19.740	19.740	18.307	1,900
2024-06-26	19.740	19.760	19.740	19.740	18.307	19,000
2024-06-25	19.780	19.820	19.740	19.760	18.325	16,800
2024-06-24	19.800	19.800	19.800	19.800	18.363	500
2024-06-21	19.780	19.800	19.740	19.780	18.344	36,300
2024-06-20	19.740	19.800	19.740	19.800	18.363	9,500
2024-06-18	19.740	19.800	19.720	19.800	18.363	20,300
2024-06-14	19.800	19.800	19.720	19.800	18.363	14,100
2024-06-13	19.800	19.880	19.780	19.840	18.400	7,300
2024-06-12	19.780	19.880	19.780	19.780	18.344	11,500
2024-06-11	19.760	19.780	19.760	19.760	18.325	11,500
2024-06-10	19.800	19.820	19.780	19.780	18.344	8,300
2024-06-07	19.740	19.760	19.740	19.760	18.325	4,700
2024-06-06	19.780	19.800	19.740	19.800	18.363	11,300
2024-06-05	19.760	19.900	19.760	19.900	18.455	11,500

← NewerPage 9 of 20 · 1,154 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.