British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	5.300	5.320	5.100	5.170	4.596	1,097,400
2025-07-30	4.890	5.370	4.890	5.320	4.729	2,094,300
2025-07-29	4.920	5.050	4.870	4.890	4.347	985,400
2025-07-28	4.590	4.590	4.560	4.570	4.062	121,200
2025-07-25	4.600	4.600	4.560	4.590	4.080	83,000
2025-07-24	4.610	4.660	4.580	4.580	4.071	182,600
2025-07-23	4.650	4.650	4.560	4.580	4.071	302,100
2025-07-22	4.660	4.680	4.610	4.630	4.116	113,600
2025-07-21	4.660	4.690	4.610	4.690	4.169	89,200
2025-07-18	4.630	4.680	4.630	4.670	4.151	49,500
2025-07-17	4.660	4.670	4.630	4.650	4.133	106,200
2025-07-16	4.730	4.730	4.630	4.660	4.142	235,100
2025-07-15	4.750	4.780	4.710	4.740	4.213	107,600
2025-07-14	4.790	4.850	4.700	4.720	4.196	214,500
2025-07-11	4.690	4.790	4.670	4.770	4.240	81,100
2025-07-10	4.750	4.790	4.680	4.690	4.169	241,200
2025-07-09	4.610	4.700	4.610	4.700	4.178	198,700
2025-07-08	4.610	4.700	4.560	4.620	4.107	134,200
2025-07-07	4.710	4.710	4.580	4.640	4.125	293,300
2025-07-04	4.840	4.920	4.730	4.740	4.213	507,000
2025-07-03	4.640	4.830	4.620	4.810	4.276	467,700
2025-07-02	4.570	4.650	4.480	4.640	4.125	227,700
2025-07-01	4.620	4.620	4.500	4.530	4.027	159,800
2025-06-30	4.450	4.620	4.450	4.620	4.107	584,900
2025-06-26	4.400	4.550	4.400	4.430	3.938	857,900
2025-06-25	4.190	4.430	4.190	4.390	3.902	937,900
2025-06-24	4.260	4.290	4.160	4.180	3.716	829,900
2025-06-23	4.350	4.360	4.210	4.240	3.769	1,252,800
2025-06-20	4.560	4.570	4.370	4.370	3.885	2,080,200
2025-06-19	4.800	4.800	4.560	4.560	4.053	1,142,000
2025-06-18	4.910	4.950	4.800	4.800	4.267	824,300
2025-06-17	4.960	4.980	4.910	4.920	4.373	197,100
2025-06-16	5.070	5.080	4.930	4.950	4.400	539,700
2025-06-13	5.160	5.160	5.110	5.120	4.485	446,500
2025-06-12	5.170	5.200	5.130	5.170	4.528	216,700
2025-06-11	5.200	5.230	5.160	5.170	4.528	443,800
2025-06-10	5.210	5.240	5.200	5.210	4.563	317,700
2025-06-09	5.250	5.250	5.200	5.200	4.555	359,500
2025-06-06	5.250	5.270	5.210	5.250	4.598	441,000
2025-06-05	5.240	5.300	5.220	5.290	4.633	393,500
2025-06-04	5.250	5.270	5.200	5.240	4.590	706,400
2025-06-03	5.560	5.560	5.280	5.290	4.633	2,466,400
2025-05-30	6.100	6.120	5.850	5.850	5.124	3,209,000
2025-05-29	6.120	6.140	6.070	6.100	5.343	235,300
2025-05-28	6.200	6.200	6.130	6.130	5.369	143,300
2025-05-27	6.230	6.230	6.170	6.200	5.430	203,500
2025-05-26	6.270	6.270	6.210	6.220	5.448	191,200
2025-05-23	6.450	6.450	6.250	6.270	5.492	174,400
2025-05-22	6.390	6.390	6.250	6.290	5.509	248,200
2025-05-21	6.510	6.510	6.380	6.390	5.597	132,600
2025-05-20	6.550	6.580	6.420	6.510	5.702	293,100
2025-05-19	6.760	6.760	6.600	6.600	5.781	146,600
2025-05-16	6.710	6.790	6.700	6.760	5.921	161,100
2025-05-15	6.790	6.810	6.710	6.750	5.912	65,700
2025-05-14	6.750	6.840	6.650	6.700	5.868	275,700
2025-05-13	6.800	6.900	6.670	6.760	5.921	236,900
2025-05-09	6.720	6.850	6.670	6.800	5.956	83,700
2025-05-08	6.680	6.880	6.540	6.720	5.886	119,500
2025-05-07	6.710	6.880	6.620	6.700	5.868	234,000
2025-05-06	6.600	6.700	6.600	6.700	5.868	190,500

← NewerPage 6 of 21 · 1,226 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.