British American Tobacco Malaysia Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 8.020 | 8.120 | 7.980 | 8.050 | 6.715 | 176,600 |
| 2024-11-04 | 8.080 | 8.260 | 8.010 | 8.020 | 6.690 | 848,300 |
| 2024-11-01 | 7.500 | 8.120 | 7.500 | 8.030 | 6.699 | 1,300,900 |
| 2024-10-30 | 7.190 | 7.220 | 7.180 | 7.210 | 6.015 | 67,300 |
| 2024-10-29 | 7.250 | 7.250 | 7.170 | 7.190 | 5.998 | 173,900 |
| 2024-10-28 | 7.400 | 7.400 | 7.220 | 7.250 | 6.048 | 247,000 |
| 2024-10-25 | 7.420 | 7.440 | 7.400 | 7.440 | 6.207 | 52,000 |
| 2024-10-24 | 7.430 | 7.430 | 7.410 | 7.420 | 6.190 | 105,200 |
| 2024-10-23 | 7.480 | 7.480 | 7.410 | 7.430 | 6.198 | 57,700 |
| 2024-10-22 | 7.430 | 7.450 | 7.410 | 7.420 | 6.190 | 95,400 |
| 2024-10-21 | 7.490 | 7.500 | 7.410 | 7.430 | 6.198 | 86,700 |
| 2024-10-18 | 7.420 | 7.500 | 7.410 | 7.430 | 6.198 | 140,500 |
| 2024-10-17 | 7.500 | 7.560 | 7.410 | 7.440 | 6.207 | 176,400 |
| 2024-10-16 | 7.650 | 7.650 | 7.460 | 7.500 | 6.257 | 1,321,900 |
| 2024-10-15 | 7.530 | 7.730 | 7.530 | 7.650 | 6.382 | 115,800 |
| 2024-10-14 | 7.540 | 7.550 | 7.520 | 7.530 | 6.282 | 154,400 |
| 2024-10-11 | 7.650 | 7.650 | 7.540 | 7.550 | 6.298 | 217,700 |
| 2024-10-10 | 7.560 | 7.640 | 7.540 | 7.630 | 6.365 | 105,300 |
| 2024-10-09 | 7.640 | 7.700 | 7.550 | 7.570 | 6.315 | 453,400 |
| 2024-10-08 | 7.690 | 7.730 | 7.630 | 7.640 | 6.373 | 160,800 |
| 2024-10-07 | 7.780 | 7.790 | 7.690 | 7.700 | 6.423 | 170,700 |
| 2024-10-04 | 7.820 | 7.850 | 7.790 | 7.790 | 6.498 | 36,100 |
| 2024-10-03 | 7.750 | 7.870 | 7.750 | 7.820 | 6.523 | 90,100 |
| 2024-10-02 | 7.830 | 8.000 | 7.790 | 7.970 | 6.649 | 198,700 |
| 2024-10-01 | 7.830 | 7.880 | 7.830 | 7.850 | 6.549 | 42,500 |
| 2024-09-30 | 7.890 | 7.950 | 7.840 | 7.850 | 6.549 | 60,200 |
| 2024-09-27 | 7.800 | 7.900 | 7.800 | 7.890 | 6.582 | 47,800 |
| 2024-09-26 | 7.850 | 7.890 | 7.850 | 7.890 | 6.582 | 18,200 |
| 2024-09-25 | 7.970 | 7.970 | 7.820 | 7.870 | 6.565 | 46,600 |
| 2024-09-24 | 7.780 | 7.930 | 7.780 | 7.930 | 6.615 | 93,300 |
| 2024-09-23 | 7.900 | 7.970 | 7.790 | 7.790 | 6.498 | 439,800 |
| 2024-09-20 | 7.740 | 8.000 | 7.740 | 8.000 | 6.674 | 111,400 |
| 2024-09-19 | 7.740 | 7.900 | 7.740 | 7.880 | 6.574 | 39,800 |
| 2024-09-18 | 7.710 | 7.750 | 7.710 | 7.730 | 6.448 | 20,700 |
| 2024-09-17 | 7.700 | 7.770 | 7.700 | 7.710 | 6.432 | 56,000 |
| 2024-09-13 | 7.700 | 7.790 | 7.670 | 7.700 | 6.423 | 133,200 |
| 2024-09-12 | 7.760 | 7.770 | 7.710 | 7.710 | 6.432 | 85,700 |
| 2024-09-11 | 7.800 | 7.860 | 7.760 | 7.790 | 6.498 | 19,300 |
| 2024-09-10 | 7.790 | 7.830 | 7.780 | 7.830 | 6.532 | 35,400 |
| 2024-09-09 | 7.890 | 7.890 | 7.800 | 7.800 | 6.507 | 56,200 |
| 2024-09-06 | 7.910 | 7.940 | 7.860 | 7.860 | 6.557 | 47,100 |
| 2024-09-05 | 7.980 | 7.980 | 7.900 | 7.900 | 6.590 | 68,100 |
| 2024-09-04 | 7.860 | 7.940 | 7.860 | 7.940 | 6.624 | 70,500 |
| 2024-09-03 | 8.000 | 8.000 | 7.910 | 7.940 | 6.624 | 90,000 |
| 2024-09-02 | 7.800 | 8.000 | 7.800 | 8.000 | 6.674 | 260,400 |
| 2024-08-30 | 7.750 | 8.000 | 7.750 | 7.800 | 6.507 | 128,300 |
| 2024-08-29 | 7.900 | 7.900 | 7.850 | 7.850 | 6.549 | 57,100 |
| 2024-08-28 | 7.970 | 8.020 | 7.930 | 7.960 | 6.640 | 159,800 |
| 2024-08-27 | 7.820 | 8.020 | 7.820 | 7.990 | 6.665 | 183,500 |
| 2024-08-26 | 7.630 | 7.830 | 7.630 | 7.820 | 6.523 | 197,600 |
| 2024-08-23 | 7.700 | 7.710 | 7.630 | 7.630 | 6.365 | 184,600 |
| 2024-08-22 | 7.740 | 7.740 | 7.700 | 7.710 | 6.432 | 78,200 |
| 2024-08-21 | 7.640 | 7.800 | 7.640 | 7.720 | 6.440 | 75,000 |
| 2024-08-20 | 7.720 | 7.740 | 7.600 | 7.630 | 6.365 | 594,500 |
| 2024-08-19 | 7.870 | 7.870 | 7.730 | 7.740 | 6.457 | 391,600 |
| 2024-08-16 | 7.940 | 7.940 | 7.850 | 7.860 | 6.557 | 269,100 |
| 2024-08-15 | 7.960 | 7.990 | 7.910 | 7.930 | 6.615 | 161,600 |
| 2024-08-14 | 7.970 | 8.000 | 7.950 | 7.970 | 6.649 | 112,800 |
| 2024-08-13 | 8.000 | 8.000 | 7.970 | 7.970 | 6.649 | 157,000 |
| 2024-08-12 | 8.000 | 8.030 | 7.990 | 8.000 | 6.674 | 136,600 |
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.