British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	4.650	4.750	4.650	4.730	4.354	305,300
2026-01-22	4.580	4.700	4.580	4.640	4.271	60,200
2026-01-21	4.630	4.630	4.560	4.570	4.206	73,900
2026-01-20	4.700	4.700	4.620	4.620	4.253	56,100
2026-01-19	4.720	4.750	4.650	4.650	4.280	74,200
2026-01-16	4.740	4.760	4.680	4.720	4.345	77,800
2026-01-15	4.800	4.820	4.720	4.760	4.381	182,000
2026-01-14	4.600	4.810	4.600	4.780	4.400	263,300
2026-01-13	4.550	4.620	4.550	4.590	4.225	194,100
2026-01-12	4.510	4.560	4.500	4.540	4.179	82,200
2026-01-09	4.480	4.530	4.480	4.510	4.151	93,300
2026-01-08	4.440	4.510	4.440	4.470	4.114	33,700
2026-01-07	4.440	4.500	4.440	4.470	4.114	108,000
2026-01-06	4.420	4.470	4.420	4.440	4.087	131,400
2026-01-05	4.430	4.440	4.420	4.420	4.068	71,700
2026-01-02	4.430	4.450	4.420	4.430	4.078	34,700
2025-12-31	4.470	4.500	4.420	4.430	4.078	69,500
2025-12-30	4.440	4.490	4.440	4.440	4.087	48,000
2025-12-29	4.450	4.480	4.430	4.440	4.087	69,100
2025-12-26	4.420	4.460	4.410	4.440	4.087	76,200
2025-12-24	4.430	4.460	4.410	4.420	4.068	81,100
2025-12-23	4.470	4.470	4.430	4.430	4.078	71,700
2025-12-22	4.480	4.480	4.430	4.430	4.078	82,700
2025-12-19	4.450	4.470	4.410	4.420	4.068	99,000
2025-12-18	4.450	4.460	4.410	4.420	4.068	69,100
2025-12-17	4.390	4.480	4.380	4.430	4.078	78,100
2025-12-16	4.410	4.410	4.380	4.390	4.041	46,700
2025-12-15	4.420	4.480	4.400	4.410	4.059	43,000
2025-12-12	4.420	4.510	4.420	4.420	4.068	64,200
2025-12-11	4.490	4.490	4.420	4.420	4.068	51,600
2025-12-10	4.400	4.510	4.400	4.490	4.133	188,500
2025-12-09	4.450	4.450	4.380	4.430	4.078	80,700
2025-12-08	4.390	4.420	4.350	4.420	4.068	74,600
2025-12-05	4.430	4.460	4.380	4.390	4.041	176,200
2025-12-04	4.430	4.450	4.410	4.420	4.068	64,500
2025-12-03	4.410	4.430	4.400	4.420	4.068	30,600
2025-12-02	4.450	4.450	4.400	4.410	4.059	159,000
2025-12-01	4.500	4.500	4.440	4.450	4.096	137,400
2025-11-28	4.520	4.550	4.470	4.500	4.142	38,800
2025-11-27	4.550	4.550	4.500	4.520	4.160	87,200
2025-11-26	4.510	4.600	4.480	4.550	4.188	133,100
2025-11-25	4.450	4.560	4.450	4.510	4.151	180,200
2025-11-24	4.440	4.500	4.430	4.450	4.096	130,500
2025-11-21	4.480	4.480	4.440	4.440	4.087	305,100
2025-11-20	4.480	4.520	4.480	4.480	4.124	86,700
2025-11-19	4.490	4.550	4.460	4.480	4.124	208,600
2025-11-18	4.520	4.600	4.430	4.440	4.087	231,100
2025-11-17	4.560	4.580	4.530	4.550	4.188	100,500
2025-11-14	4.620	4.620	4.530	4.550	4.188	254,600
2025-11-13	4.780	4.780	4.630	4.650	4.280	176,300
2025-11-12	4.910	4.910	4.690	4.790	4.363	459,400
2025-11-11	4.720	4.890	4.700	4.860	4.427	1,178,800
2025-11-10	4.580	4.720	4.550	4.690	4.272	598,500
2025-11-07	4.490	4.580	4.430	4.570	4.163	483,100
2025-11-06	4.370	4.480	4.370	4.460	4.062	518,600
2025-11-05	4.400	4.400	4.290	4.350	3.962	928,600
2025-11-04	4.470	4.470	4.380	4.400	4.008	767,800
2025-11-03	4.550	4.560	4.340	4.470	4.072	1,195,700
2025-10-31	4.700	4.830	4.500	4.600	4.190	5,003,100
2025-10-30	5.540	5.650	5.500	5.640	5.137	267,400

← NewerPage 4 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.