British American Tobacco Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	13.940	13.940	13.820	13.820	9.497	145,400
2021-11-25	13.820	13.960	13.820	13.920	9.565	57,200
2021-11-24	13.960	14.080	13.800	13.820	9.497	676,900
2021-11-23	14.220	14.260	13.920	13.920	9.565	904,600
2021-11-22	14.160	14.240	14.120	14.220	9.772	101,300
2021-11-19	14.300	14.300	14.020	14.140	9.717	185,800
2021-11-18	14.300	14.380	14.200	14.360	9.868	214,600
2021-11-17	14.400	14.420	14.320	14.320	9.840	115,200
2021-11-16	14.400	14.500	14.320	14.500	9.964	86,800
2021-11-15	14.440	14.460	14.240	14.400	9.895	95,300
2021-11-12	14.560	14.600	14.400	14.440	9.923	194,900
2021-11-11	14.860	14.940	14.800	14.860	10.033	138,700
2021-11-10	14.820	14.880	14.800	14.860	10.033	111,800
2021-11-09	14.940	14.980	14.800	14.900	10.060	87,200
2021-11-08	14.980	15.040	14.920	14.940	10.087	175,600
2021-11-05	15.060	15.100	14.980	15.060	10.168	128,200
2021-11-03	15.140	15.140	14.940	15.080	10.181	138,900
2021-11-02	14.900	15.240	14.900	15.120	10.208	340,700
2021-11-01	14.720	14.900	14.620	14.900	10.060	633,500
2021-10-29	14.620	15.180	14.580	15.100	10.195	2,008,100
2021-10-28	14.260	14.440	14.160	14.440	9.749	316,900
2021-10-27	14.300	14.300	14.220	14.260	9.628	59,300
2021-10-26	14.440	14.440	14.280	14.440	9.749	102,900
2021-10-25	14.380	14.480	14.380	14.440	9.749	56,100
2021-10-22	14.360	14.480	14.280	14.400	9.722	38,100
2021-10-21	14.540	14.560	14.200	14.360	9.695	998,600
2021-10-20	14.500	14.540	14.380	14.540	9.817	162,500
2021-10-18	14.500	14.540	14.380	14.500	9.790	202,500
2021-10-15	14.420	14.580	14.400	14.480	9.776	357,700
2021-10-14	14.040	14.440	14.020	14.420	9.736	402,900

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.