British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	11.820	11.820	11.660	11.700	8.217	807,900
2022-02-23	12.020	12.040	11.700	11.820	8.301	560,600
2022-02-22	12.240	12.240	11.860	12.020	8.442	301,700
2022-02-21	12.540	12.580	12.440	12.500	8.590	453,800
2022-02-18	12.560	12.560	12.440	12.540	8.617	595,900
2022-02-17	12.700	12.700	12.560	12.640	8.686	308,100
2022-02-16	12.680	12.760	12.640	12.680	8.713	155,500
2022-02-15	12.540	12.680	12.520	12.680	8.713	121,000
2022-02-14	12.500	12.620	12.500	12.520	8.603	332,300
2022-02-11	12.820	12.820	12.420	12.500	8.590	444,000
2022-02-10	12.780	12.880	12.780	12.860	8.837	184,900
2022-02-09	12.900	12.900	12.700	12.780	8.782	390,000
2022-02-08	12.420	12.500	12.380	12.400	8.521	273,300
2022-02-07	12.380	12.800	12.380	12.400	8.521	546,500
2022-02-04	12.380	12.420	12.360	12.400	8.521	75,400
2022-02-03	12.260	12.420	12.260	12.400	8.521	129,800
2022-01-31	12.700	12.700	12.220	12.260	8.425	1,087,200
2022-01-28	12.720	12.880	12.620	12.780	8.782	354,200
2022-01-27	12.720	12.920	12.700	12.900	8.864	274,100
2022-01-26	12.720	12.800	12.660	12.700	8.727	262,200
2022-01-25	12.700	12.700	12.600	12.640	8.686	120,200
2022-01-24	12.640	12.720	12.460	12.700	8.727	250,500
2022-01-21	13.100	13.140	12.420	12.660	8.700	1,602,500
2022-01-20	13.580	13.580	13.100	13.100	9.002	792,000
2022-01-19	13.500	13.560	13.380	13.540	9.304	434,500
2022-01-17	13.900	13.900	13.360	13.500	9.277	1,028,600
2022-01-14	14.000	14.000	13.900	13.960	9.593	37,000
2022-01-13	13.900	14.000	13.900	14.000	9.620	22,900
2022-01-12	13.900	13.980	13.880	13.980	9.607	46,400
2022-01-11	14.000	14.000	13.840	13.980	9.607	169,100
2022-01-10	14.040	14.040	13.980	13.980	9.607	60,800
2022-01-07	14.060	14.060	13.920	14.020	9.634	44,600
2022-01-06	14.000	14.080	13.960	13.960	9.593	60,400
2022-01-05	14.100	14.200	14.060	14.100	9.689	71,700
2022-01-04	14.100	14.180	13.960	14.180	9.744	101,800
2022-01-03	13.980	14.140	13.960	13.960	9.593	134,000
2021-12-31	14.180	14.180	13.980	13.980	9.607	25,800
2021-12-30	13.940	14.160	13.940	14.100	9.689	113,200
2021-12-29	13.900	13.980	13.900	13.980	9.607	65,400
2021-12-28	13.880	13.960	13.860	13.940	9.579	49,100
2021-12-27	13.900	13.920	13.880	13.880	9.538	34,600
2021-12-24	13.900	13.900	13.880	13.900	9.552	10,100
2021-12-23	13.860	13.920	13.840	13.920	9.565	16,300
2021-12-22	13.820	13.980	13.820	13.900	9.552	11,500
2021-12-21	13.800	13.820	13.780	13.820	9.497	19,700
2021-12-20	13.800	13.880	13.780	13.800	9.483	104,800
2021-12-17	13.740	14.000	13.720	14.000	9.620	189,200
2021-12-16	13.700	13.820	13.700	13.700	9.414	44,900
2021-12-15	13.820	13.820	13.640	13.640	9.373	79,700
2021-12-14	13.760	13.800	13.700	13.700	9.414	42,200
2021-12-13	13.860	13.860	13.760	13.780	9.469	53,400
2021-12-10	13.840	13.980	13.820	13.860	9.524	40,800
2021-12-09	13.860	13.960	13.860	13.860	9.524	58,100
2021-12-08	13.780	13.860	13.680	13.860	9.524	110,200
2021-12-07	13.780	13.900	13.580	13.780	9.469	234,600
2021-12-06	13.780	13.940	13.620	13.700	9.414	250,100
2021-12-02	13.720	13.760	13.680	13.700	9.414	173,600
2021-12-01	13.860	13.860	13.720	13.720	9.428	113,500
2021-11-30	13.700	14.000	13.700	13.860	9.524	230,000
2021-11-29	13.840	13.840	13.680	13.680	9.400	357,000

← NewerPage 20 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.