British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	10.100	10.120	10.060	10.060	7.873	65,100
2023-08-17	10.140	10.140	10.060	10.060	7.873	99,500
2023-08-16	10.100	10.140	10.080	10.080	7.888	84,700
2023-08-15	10.080	10.140	10.080	10.100	7.904	76,900
2023-08-14	10.080	10.100	10.060	10.080	7.888	124,500
2023-08-11	10.100	10.120	10.080	10.080	7.888	84,500
2023-08-10	10.120	10.120	10.080	10.100	7.904	70,500
2023-08-09	10.100	10.120	10.040	10.120	7.920	258,800
2023-08-08	10.180	10.220	10.180	10.200	7.857	335,100
2023-08-07	10.200	10.220	10.180	10.200	7.857	185,500
2023-08-04	10.180	10.280	10.160	10.200	7.857	186,500
2023-08-03	10.200	10.200	10.140	10.160	7.826	94,700
2023-08-02	10.180	10.220	10.160	10.200	7.857	76,900
2023-08-01	10.120	10.200	10.120	10.180	7.842	173,500
2023-07-31	10.200	10.280	10.100	10.120	7.796	764,400
2023-07-28	10.100	10.200	10.080	10.100	7.780	191,700
2023-07-27	10.140	10.180	10.060	10.100	7.780	619,400
2023-07-26	10.300	10.340	10.120	10.140	7.811	400,200
2023-07-25	10.280	10.360	10.260	10.280	7.919	435,900
2023-07-24	10.340	10.340	10.280	10.300	7.934	61,400
2023-07-21	10.280	10.360	10.240	10.340	7.965	210,100
2023-07-20	10.320	10.320	10.240	10.240	7.888	101,900
2023-07-18	10.220	10.360	10.220	10.320	7.950	244,300
2023-07-17	10.300	10.320	10.200	10.220	7.873	153,500
2023-07-14	10.300	10.320	10.240	10.280	7.919	96,500
2023-07-13	10.200	10.340	10.180	10.320	7.950	233,200
2023-07-12	10.200	10.300	10.160	10.240	7.888	122,500
2023-07-11	10.120	10.260	10.120	10.200	7.857	103,900
2023-07-10	10.160	10.160	10.100	10.120	7.796	108,800
2023-07-07	10.180	10.180	10.140	10.160	7.826	81,300
2023-07-06	10.220	10.220	10.160	10.180	7.842	47,600
2023-07-05	10.140	10.260	10.140	10.260	7.903	68,800
2023-07-04	10.140	10.160	10.100	10.140	7.811	55,100
2023-07-03	10.160	10.160	10.100	10.160	7.826	63,700
2023-06-30	10.140	10.160	10.080	10.160	7.826	66,900
2023-06-28	10.060	10.180	10.020	10.140	7.811	68,700
2023-06-27	10.140	10.140	10.040	10.040	7.734	210,500
2023-06-26	10.200	10.200	10.100	10.120	7.796	241,900
2023-06-23	10.200	10.220	10.140	10.180	7.842	218,400
2023-06-22	10.200	10.300	10.180	10.200	7.857	448,300
2023-06-21	10.220	10.280	10.180	10.280	7.919	337,000
2023-06-20	10.220	10.260	10.140	10.220	7.873	157,500
2023-06-19	10.180	10.240	10.180	10.220	7.873	129,500
2023-06-16	10.160	10.300	10.140	10.300	7.934	158,000
2023-06-15	10.220	10.220	10.100	10.200	7.857	234,800
2023-06-14	10.280	10.280	10.180	10.200	7.857	148,900
2023-06-13	10.400	10.400	10.260	10.360	7.880	385,600
2023-06-12	10.300	10.420	10.300	10.420	7.926	221,400
2023-06-09	10.280	10.300	10.260	10.280	7.819	189,000
2023-06-08	10.280	10.320	10.240	10.280	7.819	428,700
2023-06-07	10.260	10.280	10.220	10.260	7.804	188,000
2023-06-06	10.300	10.380	10.220	10.260	7.804	234,100
2023-06-02	10.260	10.320	10.200	10.300	7.835	301,700
2023-06-01	10.260	10.280	10.200	10.260	7.804	226,000
2023-05-31	10.320	10.320	10.240	10.260	7.804	726,400
2023-05-30	10.400	10.400	10.180	10.320	7.850	1,289,400
2023-05-29	10.880	10.880	10.780	10.820	8.230	82,800
2023-05-26	10.860	10.900	10.720	10.820	8.230	216,800
2023-05-25	10.860	10.900	10.820	10.860	8.261	151,900
2023-05-24	10.940	10.960	10.840	10.880	8.276	151,400

← NewerPage 14 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.