British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	10.340	10.500	10.320	10.340	7.541	115,200
2022-08-19	10.380	10.520	10.320	10.340	7.541	163,300
2022-08-18	10.300	10.400	10.280	10.400	7.585	98,300
2022-08-17	10.300	10.360	10.260	10.300	7.512	151,700
2022-08-16	10.220	10.360	10.220	10.260	7.483	179,500
2022-08-15	10.340	10.340	10.220	10.220	7.454	221,800
2022-08-12	10.240	10.300	10.220	10.300	7.512	99,500
2022-08-11	10.260	10.320	10.220	10.220	7.454	233,700
2022-08-10	10.360	10.360	10.240	10.260	7.483	106,600
2022-08-09	10.220	10.520	10.200	10.360	7.556	166,600
2022-08-08	10.400	10.400	10.200	10.220	7.454	399,900
2022-08-05	10.480	10.480	10.400	10.420	7.600	220,500
2022-08-04	10.520	10.540	10.480	10.480	7.643	217,600
2022-08-03	10.820	10.820	10.760	10.820	7.709	288,000
2022-08-02	10.940	10.940	10.820	10.860	7.738	168,500
2022-08-01	10.920	10.920	10.780	10.880	7.752	219,700
2022-07-29	10.880	10.960	10.860	10.920	7.780	195,500
2022-07-28	10.900	10.980	10.800	10.800	7.695	170,100
2022-07-27	10.880	10.980	10.880	10.900	7.766	258,000
2022-07-26	10.800	10.880	10.800	10.860	7.738	107,400
2022-07-25	10.660	10.900	10.660	10.800	7.695	232,300
2022-07-22	10.680	10.920	10.600	10.620	7.567	448,100
2022-07-21	10.360	10.520	10.300	10.520	7.495	417,100
2022-07-20	10.340	10.480	10.320	10.360	7.381	127,500
2022-07-19	10.380	10.380	10.260	10.300	7.339	357,000
2022-07-18	10.580	10.580	10.240	10.500	7.481	521,900
2022-07-15	10.780	10.780	10.600	10.640	7.581	142,100
2022-07-14	10.900	10.900	10.780	10.780	7.681	107,100
2022-07-13	10.960	10.960	10.780	10.900	7.766	75,300
2022-07-12	10.860	10.960	10.740	10.960	7.809	135,700
2022-07-08	10.700	10.940	10.660	10.820	7.709	121,700
2022-07-07	10.740	10.740	10.600	10.700	7.624	100,900
2022-07-06	10.580	10.680	10.500	10.680	7.609	143,300
2022-07-05	10.700	10.700	10.520	10.520	7.495	259,800
2022-07-04	10.840	10.920	10.700	10.700	7.624	111,900
2022-07-01	10.880	10.880	10.800	10.800	7.695	138,800
2022-06-30	10.940	10.980	10.800	10.800	7.695	180,900
2022-06-29	10.900	11.080	10.900	10.960	7.809	109,900
2022-06-28	10.800	10.980	10.800	10.900	7.766	178,100
2022-06-27	11.040	11.140	10.800	10.800	7.695	550,500
2022-06-24	11.280	11.280	11.000	11.000	7.837	260,100
2022-06-23	11.160	11.240	11.100	11.200	7.980	172,000
2022-06-22	11.400	11.400	11.120	11.160	7.951	217,100
2022-06-21	11.600	11.600	11.340	11.340	8.080	247,700
2022-06-20	11.760	11.760	11.480	11.500	8.194	239,900
2022-06-17	11.620	11.620	11.460	11.500	8.194	391,900
2022-06-16	11.700	11.720	11.600	11.640	8.293	240,100
2022-06-15	11.740	11.800	11.640	11.660	8.308	320,700
2022-06-14	11.800	12.020	11.740	11.880	8.343	556,600
2022-06-13	11.900	11.900	11.800	11.860	8.329	585,400
2022-06-10	12.060	12.060	11.920	11.980	8.413	204,500
2022-06-09	12.120	12.140	12.000	12.040	8.456	428,100
2022-06-08	12.120	12.220	12.100	12.220	8.582	202,400
2022-06-07	12.180	12.200	12.100	12.100	8.498	143,300
2022-06-03	12.200	12.220	12.120	12.200	8.568	200,100
2022-06-02	12.420	12.420	12.140	12.200	8.568	219,200
2022-06-01	12.440	12.440	12.240	12.360	8.680	162,500
2022-05-31	12.220	12.640	12.120	12.640	8.877	371,700
2022-05-30	12.600	12.600	12.180	12.220	8.582	693,400
2022-05-27	12.700	12.780	12.680	12.780	8.975	32,700

← NewerPage 18 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.