British American Tobacco Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7.180 | 7.210 | 7.180 | 7.210 | 6.184 | 97,500 |
| 2025-01-31 | 7.170 | 7.190 | 7.160 | 7.170 | 6.150 | 110,300 |
| 2025-01-28 | 7.180 | 7.190 | 7.170 | 7.190 | 6.167 | 120,500 |
| 2025-01-27 | 7.200 | 7.230 | 7.170 | 7.190 | 6.167 | 102,300 |
| 2025-01-24 | 7.230 | 7.240 | 7.180 | 7.190 | 6.167 | 212,600 |
| 2025-01-23 | 7.230 | 7.250 | 7.220 | 7.230 | 6.201 | 194,200 |
| 2025-01-22 | 7.240 | 7.280 | 7.230 | 7.230 | 6.201 | 104,100 |
| 2025-01-21 | 7.240 | 7.240 | 7.220 | 7.230 | 6.201 | 71,200 |
| 2025-01-20 | 7.220 | 7.260 | 7.210 | 7.220 | 6.193 | 92,200 |
| 2025-01-17 | 7.250 | 7.250 | 7.190 | 7.220 | 6.193 | 92,800 |
| 2025-01-16 | 7.200 | 7.250 | 7.200 | 7.250 | 6.218 | 46,800 |
| 2025-01-15 | 7.280 | 7.280 | 7.180 | 7.220 | 6.193 | 132,200 |
| 2025-01-14 | 7.240 | 7.290 | 7.240 | 7.260 | 6.227 | 47,200 |
| 2025-01-13 | 7.240 | 7.250 | 7.220 | 7.240 | 6.210 | 126,200 |
| 2025-01-10 | 7.280 | 7.280 | 7.250 | 7.280 | 6.244 | 40,200 |
| 2025-01-09 | 7.230 | 7.260 | 7.200 | 7.230 | 6.201 | 178,200 |
| 2025-01-08 | 7.400 | 7.400 | 7.160 | 7.230 | 6.201 | 1,013,500 |
| 2025-01-07 | 7.420 | 7.430 | 7.390 | 7.390 | 6.338 | 68,500 |
| 2025-01-06 | 7.400 | 7.450 | 7.390 | 7.440 | 6.381 | 81,500 |
| 2025-01-03 | 7.440 | 7.470 | 7.370 | 7.390 | 6.338 | 317,000 |
| 2025-01-02 | 7.450 | 7.480 | 7.430 | 7.460 | 6.398 | 137,600 |
| 2024-12-31 | 7.510 | 7.530 | 7.450 | 7.460 | 6.398 | 198,100 |
| 2024-12-30 | 7.600 | 7.600 | 7.510 | 7.510 | 6.441 | 85,300 |
| 2024-12-27 | 7.530 | 7.620 | 7.530 | 7.600 | 6.519 | 82,100 |
| 2024-12-26 | 7.520 | 7.580 | 7.500 | 7.550 | 6.476 | 42,300 |
| 2024-12-24 | 7.480 | 7.580 | 7.470 | 7.520 | 6.450 | 98,900 |
| 2024-12-23 | 7.450 | 7.490 | 7.430 | 7.450 | 6.390 | 47,000 |
| 2024-12-20 | 7.500 | 7.510 | 7.420 | 7.430 | 6.373 | 139,100 |
| 2024-12-19 | 7.440 | 7.500 | 7.430 | 7.500 | 6.433 | 80,700 |
| 2024-12-18 | 7.490 | 7.520 | 7.460 | 7.480 | 6.416 | 110,500 |
| 2024-12-17 | 7.440 | 7.490 | 7.440 | 7.490 | 6.424 | 59,600 |
| 2024-12-16 | 7.410 | 7.470 | 7.410 | 7.440 | 6.381 | 34,200 |
| 2024-12-13 | 7.450 | 7.470 | 7.400 | 7.410 | 6.356 | 73,300 |
| 2024-12-12 | 7.490 | 7.510 | 7.430 | 7.450 | 6.390 | 107,300 |
| 2024-12-11 | 7.520 | 7.530 | 7.480 | 7.490 | 6.424 | 48,800 |
| 2024-12-10 | 7.570 | 7.570 | 7.500 | 7.520 | 6.450 | 94,000 |
| 2024-12-09 | 7.630 | 7.690 | 7.560 | 7.580 | 6.501 | 88,700 |
| 2024-12-06 | 7.620 | 7.680 | 7.620 | 7.680 | 6.587 | 210,700 |
| 2024-12-05 | 7.700 | 7.750 | 7.650 | 7.680 | 6.587 | 171,000 |
| 2024-12-04 | 7.650 | 7.730 | 7.650 | 7.650 | 6.561 | 87,600 |
| 2024-12-03 | 7.700 | 7.750 | 7.660 | 7.680 | 6.587 | 82,500 |
| 2024-12-02 | 7.680 | 7.700 | 7.630 | 7.700 | 6.604 | 70,300 |
| 2024-11-29 | 7.750 | 7.810 | 7.690 | 7.690 | 6.596 | 145,600 |
| 2024-11-28 | 7.650 | 7.840 | 7.630 | 7.740 | 6.639 | 435,100 |
| 2024-11-27 | 7.410 | 7.620 | 7.410 | 7.570 | 6.493 | 238,100 |
| 2024-11-26 | 7.430 | 7.480 | 7.380 | 7.410 | 6.356 | 116,400 |
| 2024-11-25 | 7.390 | 7.450 | 7.360 | 7.360 | 6.313 | 114,800 |
| 2024-11-22 | 7.500 | 7.500 | 7.300 | 7.390 | 6.338 | 52,200 |
| 2024-11-21 | 7.400 | 7.480 | 7.350 | 7.440 | 6.381 | 110,200 |
| 2024-11-20 | 7.390 | 7.400 | 7.330 | 7.370 | 6.321 | 239,900 |
| 2024-11-19 | 7.430 | 7.460 | 7.330 | 7.390 | 6.338 | 314,400 |
| 2024-11-18 | 7.740 | 7.740 | 7.400 | 7.430 | 6.373 | 357,000 |
| 2024-11-15 | 7.900 | 7.900 | 7.690 | 7.740 | 6.639 | 142,900 |
| 2024-11-14 | 8.090 | 8.090 | 8.030 | 8.030 | 6.699 | 218,300 |
| 2024-11-13 | 8.020 | 8.090 | 8.010 | 8.090 | 6.749 | 90,600 |
| 2024-11-12 | 8.070 | 8.100 | 8.020 | 8.030 | 6.699 | 234,400 |
| 2024-11-11 | 8.150 | 8.160 | 8.060 | 8.080 | 6.740 | 329,400 |
| 2024-11-08 | 8.100 | 8.160 | 8.060 | 8.130 | 6.782 | 202,000 |
| 2024-11-07 | 8.040 | 8.100 | 8.000 | 8.100 | 6.757 | 98,600 |
| 2024-11-06 | 8.050 | 8.150 | 8.050 | 8.050 | 6.715 | 447,900 |
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.