British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.150	6.250	6.010	6.140	6.016	752,200
2026-04-23	6.050	6.220	6.040	6.100	5.977	649,900
2026-04-22	6.050	6.050	5.930	6.000	5.879	437,500
2026-04-21	6.040	6.040	5.940	6.010	5.889	255,600
2026-04-20	5.940	6.050	5.890	6.040	5.918	554,800
2026-04-17	5.780	5.930	5.780	5.900	5.781	585,200
2026-04-16	5.730	5.770	5.690	5.750	5.634	316,800
2026-04-15	5.690	5.770	5.690	5.730	5.614	248,500
2026-04-14	5.650	5.730	5.630	5.680	5.565	226,300
2026-04-13	5.630	5.630	5.600	5.620	5.506	121,100
2026-04-10	5.630	5.660	5.600	5.640	5.526	287,000
2026-04-09	5.630	5.650	5.580	5.630	5.516	95,600
2026-04-08	5.600	5.670	5.560	5.620	5.506	263,900
2026-04-07	5.570	5.590	5.530	5.560	5.448	143,000
2026-04-06	5.600	5.600	5.520	5.570	5.457	45,400
2026-04-03	5.560	5.600	5.520	5.600	5.487	139,300
2026-04-02	5.720	5.780	5.520	5.530	5.418	322,200
2026-04-01	5.670	5.780	5.530	5.720	5.604	899,900
2026-03-31	5.590	5.690	5.580	5.600	5.487	352,300
2026-03-30	5.690	5.690	5.510	5.590	5.477	305,700
2026-03-27	5.790	5.790	5.630	5.690	5.575	858,100
2026-03-26	5.810	5.850	5.760	5.780	5.663	301,400
2026-03-25	5.800	5.880	5.740	5.810	5.693	222,500
2026-03-24	5.900	5.900	5.720	5.780	5.663	442,900
2026-03-19	6.030	6.030	5.810	5.900	5.781	375,300
2026-03-18	5.950	6.080	5.900	6.030	5.908	513,200
2026-03-17	5.900	5.980	5.810	5.950	5.830	838,900
2026-03-16	5.770	5.880	5.640	5.820	5.702	572,700
2026-03-13	5.960	5.990	5.800	5.840	5.722	550,800
2026-03-12	6.000	6.200	5.880	6.010	5.889	757,000
2026-03-11	6.500	6.530	6.320	6.440	5.928	1,377,400
2026-03-10	6.360	6.530	6.360	6.480	5.965	1,187,100
2026-03-09	6.440	6.450	6.280	6.380	5.873	732,000
2026-03-06	6.380	6.540	6.270	6.430	5.919	945,400
2026-03-05	6.260	6.440	6.260	6.380	5.873	447,400
2026-03-04	6.350	6.480	6.200	6.250	5.753	747,400
2026-03-03	6.400	6.520	6.350	6.390	5.882	790,800
2026-03-02	6.300	6.490	6.210	6.460	5.946	897,700
2026-02-27	6.500	6.550	6.410	6.460	5.946	579,300
2026-02-26	6.720	6.730	6.460	6.490	5.974	791,300
2026-02-25	6.490	6.700	6.460	6.680	6.149	956,800
2026-02-24	6.400	6.530	6.380	6.500	5.983	1,027,400
2026-02-23	6.450	6.470	6.330	6.440	5.928	519,900
2026-02-20	6.470	6.490	6.310	6.450	5.937	684,500
2026-02-19	6.230	6.480	6.230	6.470	5.955	1,002,800
2026-02-16	6.160	6.250	6.110	6.230	5.734	797,800
2026-02-13	6.100	6.190	6.010	6.110	5.624	537,500
2026-02-12	6.100	6.480	6.080	6.100	5.615	1,792,500
2026-02-11	5.500	6.230	5.500	6.150	5.661	3,259,100
2026-02-10	5.100	5.520	5.100	5.470	5.035	3,232,600
2026-02-09	4.520	4.600	4.490	4.570	4.206	97,100
2026-02-06	4.500	4.520	4.460	4.520	4.160	87,600
2026-02-05	4.590	4.590	4.470	4.520	4.160	275,500
2026-02-04	4.660	4.660	4.490	4.590	4.225	379,400
2026-02-03	4.610	4.670	4.560	4.640	4.271	111,800
2026-01-30	4.660	4.690	4.560	4.660	4.289	117,100
2026-01-29	4.680	4.680	4.620	4.680	4.308	103,800
2026-01-28	4.650	4.690	4.650	4.680	4.308	83,200
2026-01-27	4.720	4.720	4.660	4.670	4.299	175,300
2026-01-26	4.730	4.730	4.660	4.700	4.326	215,000

← NewerPage 3 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.