British American Tobacco Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 8.640 | 8.750 | 8.630 | 8.700 | 7.066 | 113,300 |
| 2024-05-10 | 8.710 | 8.740 | 8.620 | 8.630 | 7.009 | 79,000 |
| 2024-05-09 | 8.600 | 8.900 | 8.580 | 8.710 | 7.074 | 496,000 |
| 2024-05-08 | 8.550 | 8.620 | 8.510 | 8.600 | 6.985 | 183,300 |
| 2024-05-07 | 8.450 | 8.550 | 8.450 | 8.540 | 6.936 | 147,000 |
| 2024-05-06 | 8.560 | 8.560 | 8.430 | 8.470 | 6.879 | 56,900 |
| 2024-05-03 | 8.490 | 8.560 | 8.460 | 8.560 | 6.952 | 164,900 |
| 2024-05-02 | 8.380 | 8.530 | 8.330 | 8.490 | 6.896 | 181,800 |
| 2024-04-30 | 8.250 | 8.440 | 8.250 | 8.360 | 6.790 | 273,600 |
| 2024-04-29 | 8.220 | 8.270 | 8.200 | 8.260 | 6.709 | 219,500 |
| 2024-04-26 | 8.200 | 8.230 | 8.170 | 8.200 | 6.660 | 72,200 |
| 2024-04-25 | 8.230 | 8.240 | 8.150 | 8.220 | 6.676 | 595,400 |
| 2024-04-24 | 8.220 | 8.280 | 8.210 | 8.250 | 6.701 | 173,200 |
| 2024-04-23 | 8.370 | 8.370 | 8.210 | 8.210 | 6.668 | 495,700 |
| 2024-04-22 | 8.330 | 8.410 | 8.330 | 8.380 | 6.806 | 70,900 |
| 2024-04-19 | 8.390 | 8.420 | 8.240 | 8.320 | 6.758 | 213,500 |
| 2024-04-18 | 8.460 | 8.460 | 8.380 | 8.390 | 6.814 | 147,600 |
| 2024-04-17 | 8.450 | 8.520 | 8.450 | 8.470 | 6.879 | 75,400 |
| 2024-04-16 | 8.560 | 8.560 | 8.450 | 8.450 | 6.863 | 198,200 |
| 2024-04-15 | 8.680 | 8.680 | 8.520 | 8.590 | 6.977 | 201,400 |
| 2024-04-12 | 8.520 | 8.750 | 8.470 | 8.700 | 7.066 | 372,700 |
| 2024-04-09 | 8.380 | 8.500 | 8.380 | 8.470 | 6.879 | 197,400 |
| 2024-04-08 | 8.290 | 8.380 | 8.230 | 8.360 | 6.790 | 102,600 |
| 2024-04-05 | 8.220 | 8.280 | 8.200 | 8.280 | 6.725 | 105,100 |
| 2024-04-04 | 8.250 | 8.250 | 8.190 | 8.200 | 6.660 | 108,700 |
| 2024-04-03 | 8.140 | 8.250 | 8.100 | 8.180 | 6.644 | 126,500 |
| 2024-04-02 | 8.110 | 8.180 | 8.100 | 8.130 | 6.603 | 117,200 |
| 2024-04-01 | 8.100 | 8.150 | 8.090 | 8.110 | 6.587 | 105,300 |
| 2024-03-29 | 8.090 | 8.130 | 8.070 | 8.100 | 6.579 | 115,700 |
| 2024-03-27 | 8.130 | 8.130 | 8.090 | 8.090 | 6.571 | 56,900 |
| 2024-03-26 | 8.100 | 8.160 | 8.080 | 8.100 | 6.579 | 86,500 |
| 2024-03-25 | 8.150 | 8.150 | 8.080 | 8.090 | 6.571 | 224,600 |
| 2024-03-22 | 8.140 | 8.200 | 8.140 | 8.140 | 6.611 | 57,900 |
| 2024-03-21 | 8.240 | 8.240 | 8.150 | 8.160 | 6.628 | 30,500 |
| 2024-03-20 | 8.200 | 8.200 | 8.130 | 8.130 | 6.603 | 148,900 |
| 2024-03-19 | 8.210 | 8.210 | 8.170 | 8.200 | 6.660 | 55,600 |
| 2024-03-18 | 8.250 | 8.270 | 8.190 | 8.200 | 6.660 | 108,200 |
| 2024-03-15 | 8.190 | 8.240 | 8.150 | 8.230 | 6.684 | 229,100 |
| 2024-03-14 | 8.200 | 8.200 | 8.140 | 8.160 | 6.628 | 33,000 |
| 2024-03-13 | 8.030 | 8.200 | 8.030 | 8.160 | 6.628 | 227,200 |
| 2024-03-12 | 8.050 | 8.070 | 8.000 | 8.040 | 6.530 | 254,500 |
| 2024-03-11 | 8.100 | 8.100 | 8.010 | 8.070 | 6.554 | 249,800 |
| 2024-03-08 | 8.160 | 8.180 | 8.060 | 8.130 | 6.603 | 329,400 |
| 2024-03-07 | 8.150 | 8.200 | 8.150 | 8.160 | 6.628 | 72,600 |
| 2024-03-06 | 8.150 | 8.210 | 8.150 | 8.150 | 6.619 | 101,500 |
| 2024-03-05 | 8.170 | 8.210 | 8.140 | 8.150 | 6.619 | 144,500 |
| 2024-03-04 | 8.210 | 8.300 | 8.140 | 8.190 | 6.652 | 142,300 |
| 2024-03-01 | 8.370 | 8.400 | 8.060 | 8.210 | 6.668 | 975,700 |
| 2024-02-29 | 8.590 | 8.600 | 8.350 | 8.350 | 6.782 | 744,600 |
| 2024-02-28 | 8.570 | 8.610 | 8.550 | 8.590 | 6.977 | 238,700 |
| 2024-02-27 | 8.750 | 8.750 | 8.550 | 8.570 | 6.961 | 595,400 |
| 2024-02-26 | 8.800 | 8.830 | 8.750 | 8.750 | 7.107 | 251,200 |
| 2024-02-23 | 8.820 | 8.840 | 8.800 | 8.810 | 7.155 | 161,900 |
| 2024-02-22 | 8.820 | 8.830 | 8.810 | 8.820 | 7.164 | 70,000 |
| 2024-02-21 | 8.830 | 8.840 | 8.800 | 8.820 | 7.164 | 232,900 |
| 2024-02-20 | 8.900 | 8.900 | 8.840 | 8.840 | 7.180 | 270,500 |
| 2024-02-19 | 9.020 | 9.020 | 8.960 | 8.970 | 7.164 | 251,700 |
| 2024-02-16 | 9.030 | 9.030 | 9.000 | 9.020 | 7.204 | 193,200 |
| 2024-02-15 | 9.000 | 9.050 | 9.000 | 9.030 | 7.212 | 163,000 |
| 2024-02-14 | 8.950 | 9.000 | 8.950 | 9.000 | 7.188 | 72,400 |
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.