British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.840	4.940	4.840	4.860	4.809	179,100
2026-07-23	4.920	5.000	4.840	4.840	4.789	411,400
2026-07-22	4.930	4.940	4.860	4.880	4.828	246,800
2026-07-21	4.980	5.020	4.920	4.920	4.868	272,200
2026-07-20	4.990	5.010	4.900	4.970	4.917	438,900
2026-07-17	4.980	4.990	4.950	4.970	4.917	376,600
2026-07-16	4.980	5.080	4.970	4.980	4.927	142,100
2026-07-15	4.980	4.990	4.960	4.970	4.917	142,200
2026-07-14	4.960	5.000	4.940	4.980	4.927	132,800
2026-07-13	5.000	5.010	4.960	4.960	4.908	297,700
2026-07-10	5.020	5.020	4.990	4.990	4.937	59,900
2026-07-09	5.020	5.050	4.980	4.980	4.927	110,600
2026-07-08	5.010	5.030	4.980	5.010	4.957	60,200
2026-07-07	5.090	5.090	5.010	5.010	4.957	83,500
2026-07-06	5.060	5.060	5.010	5.020	4.967	75,900
2026-07-03	5.020	5.060	5.020	5.060	5.006	40,500
2026-07-02	5.050	5.100	5.010	5.020	4.967	105,000
2026-07-01	5.010	5.090	5.000	5.070	5.016	115,300
2026-06-30	5.050	5.060	5.000	5.050	4.997	115,600
2026-06-29	5.050	5.080	5.000	5.050	4.997	187,800
2026-06-26	5.040	5.070	5.020	5.040	4.987	122,200
2026-06-25	5.090	5.090	5.010	5.050	4.997	128,400
2026-06-24	5.150	5.230	5.120	5.140	5.036	292,700
2026-06-23	5.150	5.190	5.140	5.140	5.036	226,300
2026-06-22	5.200	5.200	5.050	5.150	5.046	126,500
2026-06-19	5.110	5.200	5.100	5.200	5.095	88,300
2026-06-18	5.080	5.150	5.080	5.110	5.007	63,100
2026-06-16	5.080	5.200	5.000	5.080	4.977	247,700
2026-06-15	4.910	5.080	4.910	5.070	4.968	232,400
2026-06-12	4.900	4.950	4.890	4.910	4.811	71,700
2026-06-11	4.860	4.990	4.840	4.910	4.811	319,200
2026-06-10	4.910	4.910	4.850	4.860	4.762	132,300
2026-06-09	4.870	5.020	4.850	4.910	4.811	209,300
2026-06-08	4.900	4.900	4.820	4.870	4.772	190,800
2026-06-05	4.890	5.000	4.840	4.910	4.811	383,500
2026-06-04	4.850	4.880	4.820	4.830	4.732	278,900
2026-06-03	5.000	5.000	4.830	4.840	4.742	659,800
2026-05-29	4.900	5.000	4.860	4.930	4.830	530,500
2026-05-28	5.040	5.070	4.830	4.910	4.811	884,400
2026-05-26	5.480	5.480	5.000	5.040	4.938	2,644,800
2026-05-25	6.280	6.300	6.130	6.170	6.045	357,900
2026-05-22	6.230	6.300	6.200	6.280	6.153	181,400
2026-05-21	6.230	6.300	6.230	6.270	6.143	91,300
2026-05-20	6.310	6.360	6.210	6.270	6.143	107,900
2026-05-19	6.190	6.330	6.190	6.310	6.182	142,300
2026-05-18	6.140	6.200	6.050	6.180	6.055	170,500
2026-05-15	6.280	6.300	6.140	6.150	6.026	335,300
2026-05-14	6.280	6.280	6.200	6.210	6.084	115,500
2026-05-13	6.260	6.270	6.190	6.210	6.084	246,000
2026-05-12	6.350	6.400	6.270	6.280	6.153	328,200
2026-05-11	6.210	6.350	6.170	6.300	6.173	546,600
2026-05-08	6.170	6.240	6.150	6.210	6.084	132,600
2026-05-07	6.220	6.270	6.150	6.170	6.045	534,800
2026-05-06	6.200	6.240	6.110	6.220	6.094	247,100
2026-05-05	6.150	6.240	6.100	6.160	6.036	434,300
2026-05-04	6.180	6.280	6.130	6.150	6.026	251,700
2026-04-30	6.200	6.270	6.140	6.180	6.055	186,800
2026-04-29	6.140	6.300	6.140	6.200	6.075	590,200
2026-04-28	6.060	6.200	6.050	6.130	6.006	357,600
2026-04-27	6.170	6.170	6.050	6.100	5.977	191,400

← NewerPage 2 of 5 · 247 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.