British American Tobacco Malaysia Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	6.630	6.720	6.500	6.630	5.807	156,200
2025-05-02	6.480	6.630	6.470	6.630	5.807	287,800
2025-04-30	6.350	6.560	6.340	6.450	5.649	136,700
2025-04-29	6.450	6.450	6.350	6.360	5.571	277,800
2025-04-28	6.450	6.560	6.450	6.500	5.693	118,200
2025-04-25	6.290	6.460	6.290	6.450	5.649	99,700
2025-04-24	6.250	6.290	6.240	6.290	5.509	32,600
2025-04-23	6.210	6.260	6.210	6.260	5.483	11,500
2025-04-22	6.200	6.330	6.200	6.210	5.439	170,900
2025-04-21	6.270	6.270	6.230	6.230	5.457	39,800
2025-04-18	6.220	6.270	6.220	6.270	5.492	44,900
2025-04-17	6.220	6.250	6.180	6.220	5.448	19,600
2025-04-16	6.200	6.270	6.190	6.230	5.457	46,200
2025-04-15	6.240	6.340	6.160	6.270	5.492	176,200
2025-04-14	6.060	6.250	6.060	6.240	5.465	84,100
2025-04-11	6.000	6.140	6.000	6.040	5.290	128,800
2025-04-10	6.040	6.110	6.040	6.040	5.290	130,400
2025-04-09	6.050	6.050	5.920	6.000	5.255	167,800
2025-04-08	5.910	6.080	5.910	6.080	5.325	277,400
2025-04-07	6.070	6.070	5.870	5.910	5.176	509,200
2025-04-04	6.110	6.110	6.050	6.100	5.343	103,400
2025-04-03	6.100	6.120	6.080	6.120	5.360	110,200
2025-04-02	6.200	6.200	6.090	6.100	5.343	130,300
2025-03-28	6.270	6.270	6.180	6.210	5.439	75,300
2025-03-27	6.240	6.300	6.200	6.250	5.474	96,400
2025-03-26	6.170	6.250	6.170	6.250	5.474	94,500
2025-03-25	6.090	6.180	6.090	6.160	5.395	80,700
2025-03-24	6.090	6.170	6.040	6.080	5.325	199,000
2025-03-21	6.100	6.140	6.040	6.090	5.334	148,200
2025-03-20	6.150	6.150	6.060	6.100	5.343	300,400
2025-03-19	6.140	6.170	6.120	6.120	5.360	152,000
2025-03-17	6.200	6.250	6.130	6.140	5.378	189,200
2025-03-14	6.180	6.230	6.170	6.180	5.413	208,600
2025-03-13	6.140	6.230	6.140	6.180	5.413	90,100
2025-03-12	6.140	6.300	6.110	6.150	5.387	136,800
2025-03-11	6.210	6.210	6.110	6.200	5.430	236,200
2025-03-10	6.160	6.340	6.160	6.260	5.483	192,200
2025-03-07	6.260	6.260	6.150	6.160	5.395	456,700
2025-03-06	6.390	6.390	6.240	6.260	5.483	356,700
2025-03-05	6.420	6.440	6.300	6.310	5.527	274,600
2025-03-04	6.570	6.570	6.390	6.390	5.597	429,600
2025-03-03	6.700	6.780	6.560	6.570	5.755	300,400
2025-02-28	6.900	6.900	6.720	6.720	5.886	261,500
2025-02-27	6.740	6.900	6.730	6.900	6.044	204,900
2025-02-26	6.800	6.800	6.700	6.740	5.903	99,200
2025-02-25	6.830	6.840	6.740	6.800	5.956	230,100
2025-02-24	6.920	6.920	6.830	6.830	5.982	299,700
2025-02-21	7.020	7.030	6.910	6.940	6.079	418,700
2025-02-20	7.100	7.100	7.020	7.050	6.175	179,900
2025-02-19	7.290	7.300	7.200	7.230	6.201	487,400
2025-02-18	7.310	7.330	7.280	7.290	6.253	198,500
2025-02-17	7.280	7.330	7.280	7.330	6.287	172,400
2025-02-14	7.290	7.300	7.280	7.280	6.244	169,400
2025-02-13	7.300	7.310	7.260	7.300	6.261	217,100
2025-02-12	7.300	7.320	7.270	7.270	6.236	260,200
2025-02-10	7.390	7.390	7.290	7.300	6.261	166,900
2025-02-07	7.380	7.420	7.260	7.310	6.270	337,400
2025-02-06	7.350	7.370	7.240	7.290	6.253	115,600
2025-02-05	7.320	7.350	7.300	7.340	6.296	100,900
2025-02-04	7.220	7.340	7.220	7.300	6.261	178,100

← NewerPage 7 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.