British American Tobacco Malaysia Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.140	4.150	4.090	4.110	4.110	100,800
2026-10-16	4.160	4.170	4.140	4.140	4.140	20,800
2026-10-15	4.100	4.160	4.090	4.150	4.150	90,200
2026-10-14	4.180	4.180	4.080	4.100	4.100	208,000
2026-10-13	4.200	4.210	4.170	4.180	4.180	218,900
2026-10-12	4.260	4.300	4.200	4.210	4.210	353,900
2026-10-09	4.280	4.300	4.240	4.260	4.260	148,600
2026-10-08	4.280	4.300	4.280	4.300	4.300	73,300
2026-10-07	4.320	4.320	4.280	4.280	4.280	140,400
2026-10-06	4.310	4.360	4.300	4.300	4.300	152,800
2026-10-05	4.310	4.340	4.270	4.310	4.310	89,000
2026-10-02	4.270	4.370	4.270	4.320	4.320	269,100
2026-10-01	4.300	4.300	4.270	4.270	4.270	228,300
2026-09-30	4.310	4.360	4.300	4.300	4.300	126,800
2026-09-29	4.370	4.370	4.310	4.310	4.310	100,600
2026-09-28	4.320	4.410	4.310	4.390	4.390	61,100
2026-09-25	4.360	4.380	4.320	4.380	4.380	76,100
2026-09-24	4.380	4.380	4.310	4.320	4.320	81,200
2026-09-23	4.400	4.400	4.300	4.380	4.380	78,800
2026-09-22	4.320	4.430	4.310	4.400	4.400	101,600
2026-09-21	4.320	4.350	4.290	4.320	4.320	100,600

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.