British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	8.950	9.000	8.950	9.000	7.188	72,400
2024-02-13	8.870	8.990	8.860	8.960	7.156	89,500
2024-02-09	8.800	8.880	8.780	8.870	7.084	226,200
2024-02-08	8.990	8.990	8.850	8.860	7.076	825,500
2024-02-07	9.070	9.070	8.970	8.990	7.180	859,400
2024-02-06	9.120	9.120	9.070	9.080	7.252	285,200
2024-02-05	9.090	9.130	9.080	9.120	7.284	203,100
2024-02-02	9.080	9.100	9.080	9.080	7.252	213,800
2024-01-31	9.090	9.120	9.080	9.080	7.252	125,500
2024-01-30	9.110	9.120	9.080	9.090	7.260	161,000
2024-01-29	9.100	9.120	9.080	9.090	7.260	335,100
2024-01-26	9.110	9.120	9.090	9.090	7.260	102,300
2024-01-24	9.120	9.120	9.080	9.100	7.268	86,100
2024-01-23	9.080	9.130	9.080	9.120	7.284	167,000
2024-01-22	9.080	9.110	9.070	9.080	7.252	164,600
2024-01-19	9.090	9.110	9.080	9.080	7.252	125,800
2024-01-18	9.100	9.110	9.080	9.100	7.268	114,700
2024-01-17	9.110	9.130	9.080	9.100	7.268	162,700
2024-01-16	9.110	9.130	9.100	9.120	7.284	145,300
2024-01-15	9.120	9.140	9.100	9.110	7.276	236,700
2024-01-12	9.150	9.190	9.100	9.120	7.284	243,800
2024-01-11	9.140	9.140	9.120	9.120	7.284	350,200
2024-01-10	9.200	9.200	9.140	9.140	7.300	189,000
2024-01-09	9.240	9.240	9.190	9.200	7.348	172,000
2024-01-08	9.150	9.290	9.150	9.220	7.364	298,800
2024-01-05	9.180	9.180	9.120	9.180	7.332	235,200
2024-01-04	9.160	9.190	9.110	9.150	7.308	200,200
2024-01-03	9.200	9.210	9.160	9.160	7.316	107,100
2024-01-02	9.250	9.280	9.180	9.210	7.356	88,300
2023-12-29	9.200	9.290	9.180	9.290	7.420	175,200
2023-12-28	9.250	9.250	9.150	9.250	7.388	170,100
2023-12-27	9.290	9.290	9.180	9.250	7.388	132,700
2023-12-26	9.230	9.280	9.170	9.280	7.412	70,300
2023-12-22	9.200	9.270	9.190	9.190	7.340	51,600
2023-12-21	9.200	9.240	9.200	9.210	7.356	95,900
2023-12-20	9.250	9.250	9.150	9.250	7.388	81,900
2023-12-19	9.150	9.280	9.150	9.250	7.388	141,700
2023-12-18	9.280	9.280	9.150	9.200	7.348	78,300
2023-12-15	9.120	9.300	9.100	9.280	7.412	312,900
2023-12-14	9.090	9.120	9.090	9.120	7.284	208,900
2023-12-13	9.140	9.150	9.080	9.090	7.260	91,800
2023-12-12	9.070	9.160	9.070	9.100	7.268	63,800
2023-12-11	9.080	9.200	9.060	9.080	7.252	80,800
2023-12-08	9.140	9.170	9.070	9.080	7.252	171,500
2023-12-07	9.240	9.250	9.140	9.160	7.316	210,900
2023-12-06	9.280	9.290	9.240	9.280	7.412	84,300
2023-12-05	9.330	9.360	9.250	9.280	7.412	62,600
2023-12-04	9.380	9.420	9.300	9.350	7.468	125,700
2023-12-01	9.360	9.420	9.360	9.380	7.492	139,600
2023-11-30	9.550	9.550	9.350	9.360	7.476	307,000
2023-11-29	9.400	9.650	9.360	9.530	7.612	1,242,000
2023-11-28	8.970	9.400	8.970	9.350	7.468	865,000
2023-11-27	8.980	8.990	8.940	8.970	7.164	155,500
2023-11-24	8.940	8.970	8.880	8.970	7.164	341,900
2023-11-23	9.000	9.000	8.940	8.940	7.140	485,000
2023-11-22	9.040	9.050	8.990	9.000	7.188	572,500
2023-11-21	9.050	9.070	9.040	9.040	7.220	229,700
2023-11-20	9.100	9.100	9.030	9.040	7.220	432,800
2023-11-17	9.130	9.130	9.090	9.100	7.268	243,700
2023-11-16	9.120	9.140	9.090	9.110	7.276	379,500

← NewerPage 12 of 21 · 1,230 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.