British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	10.200	10.600	10.200	10.520	7.861	362,600
2022-11-17	10.260	10.260	10.200	10.240	7.652	94,700
2022-11-16	10.200	10.260	10.200	10.240	7.652	60,000
2022-11-15	10.160	10.240	10.160	10.200	7.622	34,200
2022-11-14	10.280	10.280	10.160	10.200	7.622	79,300
2022-11-11	10.200	10.280	10.160	10.180	7.607	144,800
2022-11-10	10.160	10.260	10.160	10.200	7.622	107,300
2022-11-09	10.460	10.460	10.380	10.420	7.600	227,000
2022-11-08	10.440	10.480	10.420	10.460	7.629	151,200
2022-11-07	10.460	10.480	10.420	10.480	7.643	140,400
2022-11-04	10.460	10.480	10.440	10.460	7.629	91,500
2022-11-03	10.500	10.520	10.440	10.500	7.658	174,500
2022-11-02	10.480	10.540	10.460	10.500	7.658	179,700
2022-11-01	10.520	10.520	10.460	10.480	7.643	179,700
2022-10-31	10.520	10.560	10.480	10.520	7.673	326,200
2022-10-28	10.460	10.600	10.460	10.500	7.658	221,700
2022-10-27	10.300	10.460	10.300	10.460	7.629	111,800
2022-10-26	10.140	10.300	10.140	10.300	7.512	152,600
2022-10-25	10.140	10.160	10.120	10.140	7.395	115,500
2022-10-21	10.040	10.160	10.040	10.100	7.366	379,600
2022-10-20	10.240	10.300	10.000	10.000	7.293	1,300,900
2022-10-19	10.280	10.280	10.220	10.280	7.498	96,400
2022-10-18	10.260	10.280	10.180	10.280	7.498	152,900
2022-10-17	10.200	10.200	10.120	10.160	7.410	42,100
2022-10-14	10.140	10.180	10.120	10.160	7.410	21,200
2022-10-13	10.200	10.200	10.100	10.120	7.381	77,400
2022-10-12	10.120	10.180	10.100	10.120	7.381	78,900
2022-10-11	10.180	10.200	10.120	10.120	7.381	99,200
2022-10-07	10.180	10.200	10.140	10.200	7.439	93,400
2022-10-06	10.160	10.200	10.120	10.200	7.439	72,100
2022-10-05	10.160	10.220	10.120	10.120	7.381	134,700
2022-10-04	10.240	10.240	10.140	10.160	7.410	34,600
2022-10-03	10.200	10.200	10.080	10.180	7.425	91,300
2022-09-30	10.120	10.260	10.080	10.260	7.483	250,200
2022-09-29	10.160	10.200	10.140	10.180	7.425	54,100
2022-09-28	10.180	10.180	10.120	10.120	7.381	64,600
2022-09-27	10.120	10.160	10.100	10.140	7.395	161,500
2022-09-26	10.260	10.260	10.120	10.140	7.395	397,100
2022-09-23	10.300	10.300	10.260	10.260	7.483	109,100
2022-09-22	10.280	10.300	10.260	10.280	7.498	81,200
2022-09-21	10.300	10.320	10.260	10.280	7.498	110,800
2022-09-20	10.360	10.360	10.280	10.360	7.556	69,300
2022-09-19	10.460	10.460	10.280	10.300	7.512	181,600
2022-09-15	10.260	10.660	10.260	10.480	7.643	301,100
2022-09-14	10.260	10.360	10.220	10.220	7.454	121,400
2022-09-13	10.320	10.360	10.260	10.260	7.483	79,600
2022-09-12	10.240	10.340	10.240	10.300	7.512	116,600
2022-09-09	10.260	10.280	10.220	10.240	7.468	170,200
2022-09-08	10.260	10.340	10.220	10.240	7.468	132,100
2022-09-07	10.220	10.260	10.220	10.260	7.483	88,200
2022-09-06	10.300	10.300	10.220	10.220	7.454	227,900
2022-09-05	10.300	10.300	10.280	10.280	7.498	110,000
2022-09-02	10.320	10.340	10.300	10.300	7.512	82,200
2022-09-01	10.300	10.400	10.300	10.380	7.571	106,100
2022-08-30	10.300	10.360	10.280	10.300	7.512	102,900
2022-08-29	10.320	10.340	10.260	10.280	7.498	131,900
2022-08-26	10.320	10.400	10.320	10.320	7.527	77,800
2022-08-25	10.300	10.360	10.280	10.300	7.512	141,800
2022-08-24	10.300	10.340	10.260	10.260	7.483	99,000
2022-08-23	10.340	10.340	10.260	10.280	7.498	175,800

← NewerPage 17 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.