British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	11.000	11.000	10.840	10.940	8.321	140,100
2023-05-22	11.080	11.080	10.800	10.980	8.352	215,800
2023-05-19	11.000	11.060	10.960	11.060	8.413	254,700
2023-05-18	10.880	11.100	10.840	10.980	8.352	341,100
2023-05-17	10.800	10.860	10.780	10.820	8.230	74,800
2023-05-16	10.700	10.880	10.700	10.860	8.261	168,900
2023-05-15	10.660	10.700	10.580	10.620	8.078	127,500
2023-05-12	10.600	10.660	10.540	10.660	8.108	152,500
2023-05-11	10.620	10.620	10.580	10.580	8.048	30,100
2023-05-10	10.620	10.620	10.580	10.620	8.078	84,800
2023-05-09	10.600	10.620	10.500	10.600	8.063	219,100
2023-05-08	10.600	10.620	10.540	10.600	8.063	50,600
2023-05-05	10.560	10.620	10.500	10.560	8.032	136,500
2023-05-03	10.660	10.680	10.520	10.620	8.078	81,000
2023-05-02	10.560	10.700	10.560	10.660	8.108	49,000
2023-04-28	10.480	10.600	10.460	10.560	8.032	66,900
2023-04-27	10.720	10.720	10.400	10.500	7.987	334,800
2023-04-26	10.720	10.720	10.540	10.580	8.048	228,400
2023-04-25	10.660	10.720	10.620	10.660	8.108	123,100
2023-04-20	10.680	10.720	10.640	10.660	8.108	157,500
2023-04-19	10.740	10.740	10.620	10.680	8.124	95,800
2023-04-18	10.700	10.780	10.620	10.740	8.169	89,000
2023-04-17	10.940	10.940	10.680	10.740	8.169	119,400
2023-04-14	10.720	10.860	10.680	10.760	8.185	114,500
2023-04-13	10.880	10.880	10.620	10.720	8.154	253,200
2023-04-12	10.860	10.860	10.740	10.800	8.215	100,700
2023-04-11	10.760	10.900	10.740	10.860	8.261	140,200
2023-04-10	10.880	10.880	10.760	10.760	8.185	51,700
2023-04-07	10.720	10.820	10.720	10.740	8.169	74,600
2023-04-06	10.980	10.980	10.660	10.740	8.169	226,500
2023-04-05	10.940	10.940	10.800	10.820	8.230	125,100
2023-04-04	11.140	11.140	10.900	10.940	8.321	149,500
2023-04-03	11.120	11.180	10.920	11.060	8.413	119,600
2023-03-31	11.000	11.100	10.800	10.860	8.261	227,900
2023-03-30	10.780	11.020	10.780	11.020	8.382	218,800
2023-03-29	10.700	10.800	10.700	10.760	8.185	63,300
2023-03-28	10.680	10.720	10.640	10.700	8.139	73,200
2023-03-27	10.560	10.740	10.560	10.640	8.093	65,400
2023-03-24	10.500	10.620	10.420	10.480	7.972	125,400
2023-03-23	10.500	10.520	10.460	10.500	7.987	95,000
2023-03-22	10.340	10.500	10.340	10.500	7.987	124,700
2023-03-21	10.320	10.420	10.300	10.320	7.850	221,000
2023-03-20	10.380	10.500	10.240	10.260	7.804	926,900
2023-03-17	10.740	10.800	10.200	10.200	7.759	5,773,300
2023-03-16	10.720	10.740	10.500	10.740	8.169	327,100
2023-03-15	10.600	10.720	10.560	10.720	8.154	135,300
2023-03-14	10.640	10.700	10.500	10.500	7.987	299,000
2023-03-13	10.680	10.760	10.600	10.640	8.093	572,500
2023-03-10	10.580	10.760	10.520	10.660	8.108	425,100
2023-03-09	10.700	10.840	10.540	10.560	8.032	496,800
2023-03-08	11.040	11.060	10.660	10.680	8.124	659,600
2023-03-07	11.060	11.080	11.040	11.060	8.413	143,100
2023-03-06	11.080	11.100	11.060	11.060	8.413	245,100
2023-03-03	11.260	11.260	11.040	11.060	8.413	365,800
2023-03-02	11.340	11.360	11.200	11.200	8.519	210,500
2023-03-01	11.760	11.760	11.200	11.340	8.626	767,400
2023-02-28	11.340	11.780	11.260	11.780	8.960	627,400
2023-02-27	11.380	11.480	11.240	11.480	8.732	478,700
2023-02-24	11.480	11.480	11.280	11.380	8.656	346,800
2023-02-23	11.440	11.660	11.280	11.500	8.747	457,800

← NewerPage 15 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.