British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	11.700	11.700	11.240	11.460	8.717	434,500
2023-02-21	12.000	12.000	11.920	11.940	8.922	126,500
2023-02-20	12.160	12.160	11.920	11.980	8.952	111,200
2023-02-17	12.100	12.120	12.000	12.020	8.982	99,400
2023-02-16	12.200	12.200	12.000	12.080	9.027	82,300
2023-02-15	12.080	12.200	11.920	12.140	9.072	262,000
2023-02-14	12.000	12.060	11.900	12.060	9.012	119,900
2023-02-13	11.880	11.960	11.840	11.900	8.892	71,200
2023-02-10	12.180	12.180	11.860	11.880	8.878	413,400
2023-02-09	12.500	12.540	12.200	12.200	9.117	675,100
2023-02-08	12.600	12.880	12.600	12.800	9.565	330,500
2023-02-07	12.800	12.800	12.600	12.600	9.416	203,800
2023-02-03	13.100	13.180	12.800	12.880	9.625	322,200
2023-02-02	12.680	13.080	12.680	13.080	9.774	628,200
2023-01-31	12.480	12.680	12.400	12.660	9.460	254,100
2023-01-30	12.380	12.500	12.300	12.480	9.326	221,600
2023-01-27	12.260	12.300	12.160	12.300	9.191	154,200
2023-01-26	12.200	12.300	12.080	12.260	9.161	119,900
2023-01-25	11.900	12.180	11.900	12.160	9.087	166,500
2023-01-20	11.900	11.940	11.800	11.920	8.907	64,800
2023-01-19	11.760	11.900	11.740	11.900	8.892	57,400
2023-01-18	11.840	11.840	11.720	11.840	8.848	67,900
2023-01-17	11.900	11.900	11.740	11.840	8.848	60,700
2023-01-16	11.800	11.980	11.740	11.900	8.892	150,800
2023-01-13	11.600	11.780	11.520	11.760	8.788	132,300
2023-01-12	11.300	11.600	11.300	11.580	8.653	297,100
2023-01-11	11.340	11.340	11.240	11.300	8.444	59,300
2023-01-10	11.240	11.320	11.220	11.260	8.414	69,000
2023-01-09	11.260	11.300	11.220	11.280	8.429	115,800
2023-01-06	11.260	11.300	11.220	11.300	8.444	38,100
2023-01-05	11.240	11.300	11.220	11.300	8.444	96,800
2023-01-04	11.260	11.340	11.240	11.240	8.399	23,300
2023-01-03	11.360	11.360	11.220	11.240	8.399	34,800
2022-12-30	11.300	11.380	11.220	11.220	8.384	89,800
2022-12-29	11.240	11.300	11.200	11.300	8.444	26,900
2022-12-28	11.300	11.300	11.240	11.260	8.414	55,400
2022-12-27	11.400	11.400	11.300	11.300	8.444	32,600
2022-12-23	11.380	11.380	11.220	11.380	8.504	57,100
2022-12-22	11.300	11.360	11.220	11.360	8.489	57,200
2022-12-21	11.360	11.380	11.300	11.360	8.489	58,600
2022-12-20	11.240	11.360	11.240	11.360	8.489	104,800
2022-12-19	11.260	11.320	11.220	11.280	8.429	49,500
2022-12-16	11.320	11.340	11.220	11.260	8.414	130,500
2022-12-15	11.240	11.320	11.240	11.320	8.459	59,800
2022-12-14	11.260	11.320	11.240	11.260	8.414	20,900
2022-12-13	11.360	11.360	11.280	11.280	8.429	34,600
2022-12-12	11.280	11.460	11.260	11.340	8.474	132,600
2022-12-09	11.260	11.380	11.260	11.280	8.429	35,600
2022-12-08	11.300	11.300	11.200	11.260	8.414	38,700
2022-12-07	11.220	11.300	11.080	11.300	8.444	111,900
2022-12-06	11.240	11.260	11.100	11.240	8.399	93,100
2022-12-05	11.280	11.400	11.240	11.240	8.399	108,500
2022-12-02	11.300	11.340	11.240	11.280	8.429	103,400
2022-12-01	11.280	11.380	11.240	11.340	8.474	164,300
2022-11-30	11.100	11.300	11.080	11.300	8.444	303,800
2022-11-29	10.880	11.180	10.860	11.040	8.250	266,700
2022-11-25	10.880	10.900	10.780	10.860	8.115	86,600
2022-11-24	10.820	10.880	10.740	10.880	8.130	172,400
2022-11-23	10.680	10.820	10.600	10.820	8.085	151,300
2022-11-22	10.520	10.800	10.520	10.680	7.981	326,000

← NewerPage 16 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.