British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	12.880	12.880	12.660	12.660	8.891	149,400
2022-05-25	12.780	12.920	12.700	12.880	9.045	150,400
2022-05-24	12.980	12.980	12.760	12.760	8.961	163,400
2022-05-23	12.940	12.980	12.880	12.980	9.116	36,700
2022-05-20	12.860	12.900	12.860	12.900	9.060	72,900
2022-05-19	12.860	12.880	12.840	12.860	9.031	67,700
2022-05-18	12.800	12.940	12.800	12.900	9.060	71,500
2022-05-17	12.880	12.900	12.760	12.800	8.989	146,100
2022-05-13	12.820	12.880	12.760	12.880	9.045	60,900
2022-05-12	12.700	12.820	12.700	12.820	9.003	105,600
2022-05-11	12.800	12.800	12.780	12.780	8.975	6,300
2022-05-10	12.780	12.800	12.640	12.800	8.989	82,700
2022-05-09	12.700	12.800	12.600	12.800	8.989	86,200
2022-05-06	12.900	12.900	12.700	12.700	8.919	107,800
2022-05-05	12.900	12.920	12.840	12.900	9.060	126,600
2022-04-29	12.800	12.900	12.760	12.900	9.060	111,500
2022-04-28	12.680	12.800	12.680	12.800	8.989	29,600
2022-04-27	12.860	12.860	12.640	12.660	8.891	161,500
2022-04-26	12.900	12.900	12.800	12.880	9.045	75,200
2022-04-25	12.900	12.960	12.840	12.840	9.017	120,200
2022-04-22	12.980	13.000	12.920	12.980	9.116	155,400
2022-04-21	12.780	13.000	12.780	12.980	9.116	209,000
2022-04-20	12.780	12.980	12.780	12.880	9.045	186,300
2022-04-18	12.740	12.800	12.620	12.780	8.975	67,000
2022-04-15	12.800	12.860	12.760	12.820	9.003	93,800
2022-04-14	12.700	12.840	12.700	12.820	9.003	178,200
2022-04-13	12.640	12.740	12.600	12.740	8.947	40,900
2022-04-12	12.760	12.780	12.580	12.660	8.891	83,400
2022-04-11	12.660	12.800	12.660	12.760	8.961	130,600
2022-04-08	12.560	12.740	12.560	12.700	8.919	223,500
2022-04-07	12.600	12.680	12.560	12.560	8.821	372,700
2022-04-06	12.420	12.560	12.420	12.560	8.821	76,800
2022-04-05	12.480	12.500	12.400	12.420	8.722	47,300
2022-04-04	12.340	12.500	12.340	12.420	8.722	38,400
2022-04-01	12.440	12.480	12.320	12.460	8.751	49,500
2022-03-31	12.300	12.480	12.220	12.440	8.736	77,100
2022-03-30	12.260	12.320	12.200	12.240	8.596	35,300
2022-03-29	12.360	12.360	12.220	12.320	8.652	22,700
2022-03-28	12.320	12.440	12.200	12.280	8.624	138,600
2022-03-25	12.420	12.580	12.420	12.480	8.765	284,800
2022-03-24	12.360	12.440	12.320	12.440	8.736	165,600
2022-03-23	12.300	12.400	12.300	12.300	8.638	181,600
2022-03-22	12.200	12.300	12.160	12.300	8.638	152,500
2022-03-21	12.100	12.220	12.020	12.120	8.512	119,700
2022-03-18	11.900	12.200	11.900	12.020	8.442	1,802,200
2022-03-17	11.800	11.900	11.780	11.900	8.357	244,400
2022-03-16	11.900	11.900	11.700	11.740	8.245	170,400
2022-03-15	11.900	11.900	11.760	11.760	8.259	152,400
2022-03-14	11.920	11.940	11.880	11.900	8.357	221,400
2022-03-11	11.900	11.980	11.900	11.920	8.371	51,700
2022-03-10	11.960	12.000	11.940	11.960	8.399	96,700
2022-03-09	11.760	11.900	11.760	11.900	8.357	106,200
2022-03-08	11.680	11.920	11.540	11.760	8.259	415,300
2022-03-07	11.900	11.940	11.560	11.680	8.203	679,900
2022-03-04	11.940	11.940	11.900	11.920	8.371	82,900
2022-03-03	12.060	12.120	11.940	11.940	8.385	176,600
2022-03-02	12.060	12.060	12.020	12.020	8.442	58,300
2022-03-01	12.240	12.300	12.020	12.020	8.442	89,400
2022-02-28	12.100	12.200	12.000	12.200	8.568	130,400
2022-02-25	11.700	12.300	11.680	12.100	8.498	583,900

← NewerPage 19 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.