British American Tobacco Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.540 | 5.650 | 5.500 | 5.640 | 5.137 | 267,400 |
| 2025-10-29 | 5.600 | 5.610 | 5.460 | 5.530 | 5.037 | 243,800 |
| 2025-10-28 | 5.700 | 5.770 | 5.430 | 5.520 | 5.028 | 891,700 |
| 2025-10-27 | 5.530 | 5.710 | 5.490 | 5.700 | 5.192 | 871,400 |
| 2025-10-24 | 5.380 | 5.540 | 5.380 | 5.510 | 5.019 | 689,700 |
| 2025-10-23 | 5.190 | 5.380 | 5.130 | 5.380 | 4.900 | 707,400 |
| 2025-10-22 | 5.100 | 5.220 | 5.080 | 5.190 | 4.727 | 321,200 |
| 2025-10-21 | 5.030 | 5.100 | 5.010 | 5.090 | 4.636 | 249,800 |
| 2025-10-17 | 5.020 | 5.050 | 4.990 | 4.990 | 4.545 | 239,400 |
| 2025-10-16 | 4.990 | 5.070 | 4.990 | 5.050 | 4.600 | 258,800 |
| 2025-10-15 | 5.000 | 5.030 | 4.970 | 4.980 | 4.536 | 180,500 |
| 2025-10-14 | 5.090 | 5.090 | 4.960 | 4.990 | 4.545 | 290,800 |
| 2025-10-13 | 4.960 | 5.100 | 4.900 | 5.100 | 4.645 | 277,900 |
| 2025-10-10 | 4.970 | 4.990 | 4.920 | 4.970 | 4.527 | 135,000 |
| 2025-10-09 | 4.900 | 5.000 | 4.900 | 4.950 | 4.509 | 157,900 |
| 2025-10-08 | 4.990 | 4.990 | 4.880 | 4.940 | 4.500 | 276,700 |
| 2025-10-07 | 5.120 | 5.120 | 4.900 | 4.940 | 4.500 | 488,500 |
| 2025-10-06 | 5.090 | 5.090 | 5.030 | 5.040 | 4.591 | 222,800 |
| 2025-10-03 | 5.160 | 5.170 | 5.070 | 5.130 | 4.673 | 187,000 |
| 2025-10-02 | 5.150 | 5.240 | 5.150 | 5.150 | 4.691 | 320,300 |
| 2025-10-01 | 5.140 | 5.150 | 5.070 | 5.150 | 4.691 | 107,000 |
| 2025-09-30 | 5.090 | 5.110 | 5.070 | 5.110 | 4.654 | 150,300 |
| 2025-09-29 | 5.190 | 5.200 | 5.080 | 5.120 | 4.664 | 257,500 |
| 2025-09-26 | 5.160 | 5.250 | 5.130 | 5.190 | 4.727 | 323,400 |
| 2025-09-25 | 5.130 | 5.230 | 5.120 | 5.130 | 4.673 | 217,000 |
| 2025-09-24 | 5.150 | 5.150 | 5.100 | 5.130 | 4.673 | 95,600 |
| 2025-09-23 | 5.190 | 5.200 | 5.140 | 5.150 | 4.691 | 205,600 |
| 2025-09-22 | 5.180 | 5.220 | 5.160 | 5.190 | 4.727 | 163,000 |
| 2025-09-19 | 5.180 | 5.230 | 5.160 | 5.180 | 4.718 | 236,100 |
| 2025-09-18 | 5.200 | 5.230 | 5.170 | 5.180 | 4.718 | 298,100 |
| 2025-09-17 | 5.100 | 5.200 | 5.030 | 5.190 | 4.727 | 537,800 |
| 2025-09-12 | 4.900 | 5.110 | 4.900 | 5.110 | 4.654 | 522,000 |
| 2025-09-11 | 4.760 | 4.910 | 4.750 | 4.880 | 4.445 | 339,500 |
| 2025-09-10 | 4.740 | 4.750 | 4.730 | 4.750 | 4.327 | 220,000 |
| 2025-09-09 | 4.760 | 4.800 | 4.750 | 4.760 | 4.336 | 243,000 |
| 2025-09-08 | 4.770 | 4.780 | 4.740 | 4.740 | 4.317 | 130,500 |
| 2025-09-04 | 4.750 | 4.750 | 4.710 | 4.750 | 4.327 | 78,100 |
| 2025-09-03 | 4.720 | 4.750 | 4.680 | 4.750 | 4.327 | 162,600 |
| 2025-09-02 | 4.730 | 4.750 | 4.690 | 4.720 | 4.299 | 153,300 |
| 2025-08-29 | 4.680 | 4.700 | 4.660 | 4.700 | 4.281 | 116,200 |
| 2025-08-28 | 4.700 | 4.700 | 4.670 | 4.690 | 4.272 | 109,100 |
| 2025-08-27 | 4.680 | 4.700 | 4.650 | 4.690 | 4.272 | 128,000 |
| 2025-08-26 | 4.790 | 4.790 | 4.620 | 4.690 | 4.272 | 433,500 |
| 2025-08-25 | 4.800 | 4.870 | 4.800 | 4.830 | 4.399 | 105,300 |
| 2025-08-22 | 4.780 | 4.800 | 4.750 | 4.790 | 4.363 | 182,800 |
| 2025-08-21 | 4.700 | 4.820 | 4.700 | 4.820 | 4.390 | 122,600 |
| 2025-08-20 | 4.790 | 4.800 | 4.660 | 4.680 | 4.263 | 507,600 |
| 2025-08-19 | 4.870 | 4.930 | 4.780 | 4.800 | 4.372 | 206,700 |
| 2025-08-18 | 4.850 | 4.920 | 4.830 | 4.900 | 4.463 | 180,400 |
| 2025-08-15 | 5.020 | 5.020 | 4.890 | 4.900 | 4.463 | 124,800 |
| 2025-08-14 | 4.990 | 5.090 | 4.940 | 5.020 | 4.572 | 395,500 |
| 2025-08-13 | 4.930 | 4.980 | 4.860 | 4.970 | 4.527 | 397,000 |
| 2025-08-12 | 4.980 | 5.020 | 4.950 | 4.980 | 4.427 | 690,500 |
| 2025-08-11 | 4.900 | 5.050 | 4.900 | 4.980 | 4.427 | 498,000 |
| 2025-08-08 | 5.010 | 5.050 | 4.840 | 4.910 | 4.365 | 895,600 |
| 2025-08-07 | 5.220 | 5.220 | 5.040 | 5.070 | 4.507 | 525,000 |
| 2025-08-06 | 5.200 | 5.270 | 5.150 | 5.160 | 4.587 | 495,000 |
| 2025-08-05 | 5.190 | 5.270 | 5.170 | 5.210 | 4.631 | 443,800 |
| 2025-08-04 | 5.300 | 5.330 | 5.130 | 5.150 | 4.578 | 370,000 |
| 2025-08-01 | 5.150 | 5.400 | 5.070 | 5.300 | 4.711 | 741,500 |
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.