British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.140	4.150	4.090	4.110	4.110	100,800
2026-10-16	4.160	4.170	4.140	4.140	4.140	20,800
2026-10-15	4.100	4.160	4.090	4.150	4.150	90,200
2026-10-14	4.180	4.180	4.080	4.100	4.100	208,000
2026-10-13	4.200	4.210	4.170	4.180	4.180	218,900
2026-10-12	4.260	4.300	4.200	4.210	4.210	353,900
2026-10-09	4.280	4.300	4.240	4.260	4.260	148,600
2026-10-08	4.280	4.300	4.280	4.300	4.300	73,300
2026-10-07	4.320	4.320	4.280	4.280	4.280	140,400
2026-10-06	4.310	4.360	4.300	4.300	4.300	152,800
2026-10-05	4.310	4.340	4.270	4.310	4.310	89,000
2026-10-02	4.270	4.370	4.270	4.320	4.320	269,100
2026-10-01	4.300	4.300	4.270	4.270	4.270	228,300
2026-09-30	4.310	4.360	4.300	4.300	4.300	126,800
2026-09-29	4.370	4.370	4.310	4.310	4.310	100,600
2026-09-28	4.320	4.410	4.310	4.390	4.390	61,100
2026-09-25	4.360	4.380	4.320	4.380	4.380	76,100
2026-09-24	4.380	4.380	4.310	4.320	4.320	81,200
2026-09-23	4.400	4.400	4.300	4.380	4.380	78,800
2026-09-22	4.320	4.430	4.310	4.400	4.400	101,600
2026-09-21	4.320	4.350	4.290	4.320	4.320	100,600
2026-09-18	4.360	4.360	4.320	4.330	4.330	90,400
2026-09-17	4.400	4.400	4.330	4.360	4.360	91,900
2026-09-16	4.310	4.310	4.310	4.310	4.310	0
2026-09-15	4.340	4.390	4.300	4.310	4.310	125,200
2026-09-14	4.370	4.390	4.340	4.350	4.350	50,600
2026-09-11	4.330	4.380	4.320	4.370	4.370	161,900
2026-09-10	4.360	4.390	4.330	4.330	4.330	141,300
2026-09-09	4.350	4.500	4.350	4.380	4.380	156,500
2026-09-08	4.410	4.410	4.340	4.360	4.360	244,800
2026-09-07	4.460	4.460	4.400	4.410	4.410	144,500
2026-09-04	4.550	4.550	4.450	4.460	4.460	199,600
2026-09-03	4.500	4.580	4.460	4.500	4.500	323,700
2026-09-02	4.540	4.550	4.490	4.500	4.500	254,300
2026-09-01	4.600	4.620	4.540	4.540	4.540	272,700
2026-08-31	4.620	4.620	4.620	4.620	4.620	0
2026-08-28	4.700	4.700	4.610	4.620	4.620	170,600
2026-08-27	4.670	4.720	4.670	4.720	4.670	42,500
2026-08-26	4.700	4.700	4.680	4.680	4.630	241,000
2026-08-24	4.850	4.850	4.670	4.690	4.640	167,700
2026-08-21	4.770	4.770	4.680	4.700	4.650	90,000
2026-08-20	4.770	4.770	4.750	4.750	4.700	89,800
2026-08-19	4.740	4.880	4.740	4.760	4.710	299,600
2026-08-18	4.690	4.750	4.680	4.730	4.680	204,800
2026-08-17	4.740	4.740	4.680	4.690	4.640	166,200
2026-08-14	4.730	4.780	4.730	4.740	4.690	60,200
2026-08-13	4.740	4.760	4.720	4.730	4.680	92,600
2026-08-12	4.770	4.780	4.720	4.730	4.680	309,500
2026-08-11	4.780	4.800	4.750	4.760	4.710	147,600
2026-08-10	4.790	4.850	4.780	4.780	4.729	155,900
2026-08-07	4.760	4.870	4.760	4.790	4.739	108,400
2026-08-06	4.750	4.780	4.750	4.760	4.710	105,400
2026-08-05	4.750	4.820	4.750	4.750	4.700	276,200
2026-08-04	4.800	4.950	4.750	4.750	4.700	702,100
2026-08-03	4.780	4.790	4.750	4.760	4.710	147,800
2026-07-31	4.880	4.910	4.650	4.780	4.729	1,092,600
2026-07-30	4.950	5.040	4.900	4.970	4.917	333,100
2026-07-29	4.870	4.900	4.870	4.880	4.828	202,100
2026-07-28	4.930	4.930	4.870	4.870	4.818	117,900
2026-07-27	4.870	4.930	4.870	4.880	4.828	116,600

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0500 MYR
2026-06-25	0.0500 MYR
2026-03-12	0.3900 MYR
2025-11-13	0.0500 MYR
2025-08-13	0.1200 MYR
2025-06-16	0.0750 MYR
2025-02-20	0.1500 MYR
2024-11-15	0.2200 MYR
2024-08-07	0.1200 MYR
2024-06-06	0.1000 MYR
2024-02-20	0.1500 MYR
2023-11-10	0.1900 MYR
2023-08-09	0.1600 MYR
2023-06-14	0.1300 MYR
2023-02-22	0.2100 MYR
2022-11-10	0.2500 MYR
2022-08-04	0.2500 MYR
2022-06-15	0.1700 MYR
2022-02-22	0.2700 MYR
2021-11-12	0.2600 MYR
2021-08-05	0.2400 MYR
2021-06-15	0.2100 MYR
2021-02-25	0.2700 MYR
2020-11-12	0.2100 MYR
2020-08-06	0.1800 MYR
2020-06-05	0.1700 MYR
2020-03-05	0.3300 MYR
2019-11-13	0.2900 MYR
2019-08-08	0.2600 MYR
2019-06-13	0.3000 MYR
2019-03-06	0.4700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.