British American Tobacco Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 8.000 | 8.050 | 7.990 | 8.000 | 6.674 | 173,200 |
| 2024-08-08 | 8.010 | 8.020 | 7.980 | 7.990 | 6.665 | 95,500 |
| 2024-08-07 | 8.070 | 8.070 | 7.980 | 8.010 | 6.682 | 178,300 |
| 2024-08-06 | 8.000 | 8.120 | 8.000 | 8.100 | 6.657 | 231,700 |
| 2024-08-05 | 8.250 | 8.260 | 8.000 | 8.020 | 6.591 | 509,100 |
| 2024-08-02 | 8.280 | 8.290 | 8.260 | 8.260 | 6.788 | 136,400 |
| 2024-08-01 | 8.310 | 8.310 | 8.280 | 8.290 | 6.813 | 69,000 |
| 2024-07-31 | 8.290 | 8.350 | 8.270 | 8.340 | 6.854 | 145,000 |
| 2024-07-30 | 8.330 | 8.330 | 8.280 | 8.290 | 6.813 | 68,000 |
| 2024-07-29 | 8.330 | 8.350 | 8.320 | 8.330 | 6.846 | 46,800 |
| 2024-07-26 | 8.350 | 8.370 | 8.330 | 8.360 | 6.871 | 42,300 |
| 2024-07-25 | 8.350 | 8.390 | 8.340 | 8.340 | 6.854 | 103,700 |
| 2024-07-24 | 8.350 | 8.390 | 8.350 | 8.370 | 6.879 | 85,500 |
| 2024-07-23 | 8.320 | 8.370 | 8.310 | 8.340 | 6.854 | 84,400 |
| 2024-07-22 | 8.340 | 8.340 | 8.290 | 8.320 | 6.838 | 101,000 |
| 2024-07-19 | 8.280 | 8.350 | 8.280 | 8.340 | 6.854 | 88,400 |
| 2024-07-18 | 8.300 | 8.320 | 8.280 | 8.280 | 6.805 | 75,900 |
| 2024-07-17 | 8.300 | 8.320 | 8.280 | 8.310 | 6.830 | 86,100 |
| 2024-07-16 | 8.320 | 8.360 | 8.280 | 8.320 | 6.838 | 107,100 |
| 2024-07-15 | 8.350 | 8.350 | 8.310 | 8.320 | 6.838 | 46,000 |
| 2024-07-12 | 8.290 | 8.400 | 8.290 | 8.370 | 6.879 | 114,700 |
| 2024-07-11 | 8.300 | 8.320 | 8.290 | 8.300 | 6.821 | 159,600 |
| 2024-07-10 | 8.310 | 8.340 | 8.310 | 8.310 | 6.830 | 78,800 |
| 2024-07-09 | 8.310 | 8.340 | 8.310 | 8.310 | 6.830 | 55,100 |
| 2024-07-05 | 8.320 | 8.330 | 8.320 | 8.330 | 6.846 | 11,200 |
| 2024-07-04 | 8.300 | 8.350 | 8.300 | 8.350 | 6.862 | 37,400 |
| 2024-07-03 | 8.290 | 8.340 | 8.290 | 8.300 | 6.821 | 51,900 |
| 2024-07-02 | 8.290 | 8.350 | 8.290 | 8.300 | 6.821 | 80,500 |
| 2024-07-01 | 8.300 | 8.350 | 8.300 | 8.300 | 6.821 | 23,800 |
| 2024-06-28 | 8.300 | 8.330 | 8.280 | 8.300 | 6.821 | 123,800 |
| 2024-06-27 | 8.310 | 8.330 | 8.290 | 8.330 | 6.846 | 44,800 |
| 2024-06-26 | 8.340 | 8.350 | 8.300 | 8.300 | 6.821 | 65,200 |
| 2024-06-25 | 8.320 | 8.340 | 8.310 | 8.340 | 6.854 | 42,500 |
| 2024-06-24 | 8.440 | 8.440 | 8.350 | 8.360 | 6.871 | 129,200 |
| 2024-06-21 | 8.300 | 8.480 | 8.300 | 8.440 | 6.936 | 162,100 |
| 2024-06-20 | 8.320 | 8.330 | 8.300 | 8.320 | 6.838 | 91,900 |
| 2024-06-19 | 8.340 | 8.340 | 8.320 | 8.330 | 6.846 | 79,500 |
| 2024-06-18 | 8.320 | 8.360 | 8.320 | 8.350 | 6.862 | 42,400 |
| 2024-06-14 | 8.340 | 8.360 | 8.340 | 8.360 | 6.871 | 71,300 |
| 2024-06-13 | 8.380 | 8.390 | 8.340 | 8.340 | 6.854 | 191,300 |
| 2024-06-12 | 8.400 | 8.410 | 8.380 | 8.380 | 6.887 | 185,800 |
| 2024-06-11 | 8.440 | 8.460 | 8.390 | 8.400 | 6.904 | 98,800 |
| 2024-06-10 | 8.430 | 8.500 | 8.430 | 8.440 | 6.936 | 59,600 |
| 2024-06-07 | 8.380 | 8.480 | 8.380 | 8.480 | 6.969 | 44,500 |
| 2024-06-06 | 8.460 | 8.460 | 8.350 | 8.410 | 6.912 | 88,500 |
| 2024-06-05 | 8.550 | 8.590 | 8.500 | 8.520 | 6.920 | 70,000 |
| 2024-06-04 | 8.700 | 8.700 | 8.500 | 8.550 | 6.944 | 118,700 |
| 2024-05-31 | 8.480 | 8.900 | 8.410 | 8.900 | 7.229 | 346,900 |
| 2024-05-30 | 8.300 | 8.470 | 8.300 | 8.440 | 6.855 | 85,000 |
| 2024-05-29 | 8.310 | 8.370 | 8.310 | 8.360 | 6.790 | 77,000 |
| 2024-05-28 | 8.300 | 8.320 | 8.270 | 8.310 | 6.749 | 137,400 |
| 2024-05-27 | 8.430 | 8.430 | 8.280 | 8.300 | 6.741 | 554,100 |
| 2024-05-24 | 8.630 | 8.630 | 8.390 | 8.430 | 6.847 | 1,236,700 |
| 2024-05-23 | 9.000 | 9.060 | 9.000 | 9.040 | 7.342 | 129,200 |
| 2024-05-21 | 9.040 | 9.040 | 8.980 | 9.000 | 7.310 | 130,000 |
| 2024-05-20 | 8.950 | 9.040 | 8.950 | 9.040 | 7.342 | 331,400 |
| 2024-05-17 | 8.820 | 9.000 | 8.820 | 8.930 | 7.253 | 302,700 |
| 2024-05-16 | 8.740 | 8.860 | 8.740 | 8.820 | 7.164 | 146,500 |
| 2024-05-15 | 8.700 | 8.750 | 8.700 | 8.750 | 7.107 | 95,000 |
| 2024-05-14 | 8.700 | 8.740 | 8.700 | 8.700 | 7.066 | 66,900 |
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.