British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	9.100	9.130	9.100	9.120	7.284	311,700
2023-11-14	9.150	9.150	9.100	9.100	7.268	370,500
2023-11-10	9.250	9.250	9.120	9.150	7.308	474,400
2023-11-09	9.420	9.430	9.410	9.420	7.372	324,700
2023-11-08	9.470	9.470	9.400	9.420	7.372	248,000
2023-11-07	9.450	9.480	9.440	9.460	7.403	233,400
2023-11-06	9.490	9.510	9.450	9.480	7.419	160,200
2023-11-03	9.410	9.490	9.400	9.490	7.427	282,200
2023-11-02	9.360	9.420	9.350	9.410	7.364	223,000
2023-11-01	9.400	9.470	9.340	9.350	7.317	328,100
2023-10-31	9.400	9.450	9.360	9.400	7.356	453,100
2023-10-30	9.410	9.410	9.360	9.380	7.341	168,100
2023-10-27	9.480	9.500	9.430	9.430	7.380	180,500
2023-10-26	9.470	9.500	9.450	9.480	7.419	59,900
2023-10-25	9.490	9.500	9.450	9.500	7.435	64,700
2023-10-24	9.500	9.530	9.410	9.440	7.388	208,500
2023-10-23	9.500	9.500	9.440	9.440	7.388	106,600
2023-10-20	9.600	9.600	9.500	9.500	7.435	185,900
2023-10-19	9.790	9.790	9.590	9.600	7.513	217,700
2023-10-18	9.740	9.790	9.600	9.790	7.662	1,422,300
2023-10-17	9.650	9.830	9.650	9.710	7.599	581,700
2023-10-16	9.700	9.700	9.560	9.650	7.552	177,000
2023-10-13	9.470	9.730	9.420	9.700	7.591	559,600
2023-10-12	9.350	9.470	9.350	9.400	7.356	223,800
2023-10-11	9.370	9.400	9.340	9.340	7.309	182,400
2023-10-10	9.370	9.480	9.350	9.370	7.333	122,100
2023-10-09	9.300	9.480	9.260	9.350	7.317	348,900
2023-10-06	9.250	9.360	9.240	9.300	7.278	52,700
2023-10-05	9.300	9.330	9.250	9.260	7.247	107,300
2023-10-04	9.200	9.300	9.140	9.300	7.278	271,700
2023-10-03	9.260	9.340	9.170	9.200	7.200	634,500
2023-10-02	9.300	9.360	9.250	9.250	7.239	268,500
2023-09-29	9.360	9.390	9.280	9.280	7.262	172,800
2023-09-27	9.330	9.390	9.310	9.330	7.302	145,400
2023-09-26	9.330	9.340	9.300	9.310	7.286	163,000
2023-09-25	9.510	9.550	9.330	9.330	7.302	244,200
2023-09-22	9.260	9.520	9.240	9.500	7.435	505,000
2023-09-21	9.420	9.450	9.220	9.230	7.223	1,047,100
2023-09-20	9.560	9.570	9.410	9.420	7.372	720,900
2023-09-19	9.600	9.630	9.570	9.570	7.489	249,900
2023-09-18	9.580	9.660	9.510	9.620	7.528	1,038,500
2023-09-15	9.780	9.800	9.570	9.570	7.489	1,875,600
2023-09-14	9.850	9.850	9.750	9.750	7.630	527,400
2023-09-13	9.900	9.900	9.820	9.830	7.693	238,400
2023-09-12	9.910	9.910	9.850	9.850	7.708	421,400
2023-09-11	9.960	9.960	9.900	9.900	7.748	423,800
2023-09-08	9.980	10.020	9.950	9.950	7.787	103,500
2023-09-07	10.000	10.000	9.950	9.950	7.787	113,000
2023-09-06	10.040	10.060	10.000	10.000	7.826	146,300
2023-09-05	9.980	10.100	9.980	10.040	7.857	384,100
2023-09-04	10.000	10.000	9.920	9.950	7.787	306,500
2023-09-01	9.980	9.980	9.950	9.970	7.802	531,700
2023-08-30	10.000	10.000	9.980	9.980	7.810	225,400
2023-08-29	10.000	10.020	9.950	10.000	7.826	417,000
2023-08-28	10.020	10.020	9.980	9.990	7.818	331,900
2023-08-25	10.040	10.060	10.000	10.000	7.826	231,000
2023-08-24	10.000	10.040	9.990	10.040	7.857	83,300
2023-08-23	10.040	10.080	9.990	10.000	7.826	525,500
2023-08-22	10.040	10.100	10.020	10.040	7.857	140,400
2023-08-21	10.120	10.120	10.040	10.040	7.857	154,500

← NewerPage 13 of 21 · 1,226 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.