BTM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.030	0.030	0.030	0.030	0.030	2,475,100
2026-07-24	0.030	0.040	0.025	0.025	0.025	20,706,800
2026-07-23	0.035	0.035	0.035	0.035	0.035	0
2026-07-22	0.035	0.035	0.035	0.035	0.035	0
2026-07-21	0.035	0.035	0.035	0.035	0.035	0
2026-07-20	0.035	0.035	0.030	0.035	0.035	58,600
2026-07-17	0.035	0.035	0.035	0.035	0.035	0
2026-07-16	0.035	0.035	0.035	0.035	0.035	3,000
2026-07-15	0.030	0.030	0.030	0.030	0.030	30,000
2026-07-14	0.035	0.035	0.030	0.035	0.035	190,500
2026-07-13	0.035	0.035	0.035	0.035	0.035	0
2026-07-10	0.035	0.035	0.035	0.035	0.035	0
2026-07-09	0.035	0.035	0.035	0.035	0.035	0
2026-07-08	0.035	0.035	0.035	0.035	0.035	0
2026-07-07	0.030	0.035	0.030	0.035	0.035	177,000
2026-07-06	0.035	0.035	0.035	0.035	0.035	0
2026-07-03	0.035	0.035	0.035	0.035	0.035	0
2026-07-02	0.035	0.035	0.035	0.035	0.035	2,000
2026-07-01	0.030	0.030	0.030	0.030	0.030	50,000
2026-06-30	0.040	0.040	0.040	0.040	0.040	0
2026-06-29	0.040	0.040	0.040	0.040	0.040	0
2026-06-26	0.040	0.040	0.040	0.040	0.040	0
2026-06-25	0.030	0.040	0.030	0.040	0.040	197,600
2026-06-24	0.030	0.040	0.030	0.040	0.040	6,500
2026-06-23	0.040	0.040	0.040	0.040	0.040	2,000
2026-06-22	0.040	0.040	0.035	0.035	0.035	24,000
2026-06-19	0.040	0.040	0.040	0.040	0.040	0
2026-06-18	0.035	0.040	0.035	0.040	0.040	22,000
2026-06-17	0.040	0.040	0.040	0.040	0.040	0
2026-06-16	0.040	0.040	0.040	0.040	0.040	101,900
2026-06-15	0.040	0.040	0.040	0.040	0.040	200
2026-06-12	0.035	0.035	0.035	0.035	0.035	120,000
2026-06-11	0.035	0.040	0.035	0.040	0.040	181,000
2026-06-10	0.035	0.040	0.035	0.040	0.040	401,000
2026-06-09	0.040	0.040	0.040	0.040	0.040	0
2026-06-08	0.040	0.040	0.040	0.040	0.040	50,000
2026-06-05	0.040	0.040	0.040	0.040	0.040	0
2026-06-04	0.040	0.040	0.040	0.040	0.040	0
2026-06-03	0.035	0.040	0.035	0.040	0.040	600,100
2026-06-02	0.035	0.035	0.035	0.035	0.035	0
2026-06-01	0.035	0.035	0.035	0.035	0.035	0
2026-05-29	0.035	0.035	0.035	0.035	0.035	0
2026-05-28	0.040	0.040	0.035	0.035	0.035	10,100
2026-05-27	0.035	0.035	0.035	0.035	0.035	0
2026-05-26	0.035	0.035	0.035	0.035	0.035	217,300
2026-05-25	0.040	0.040	0.040	0.040	0.040	0
2026-05-22	0.040	0.040	0.040	0.040	0.040	0
2026-05-21	0.040	0.040	0.040	0.040	0.040	0
2026-05-20	0.040	0.040	0.040	0.040	0.040	0
2026-05-19	0.040	0.040	0.040	0.040	0.040	0
2026-05-18	0.035	0.040	0.035	0.040	0.040	19,000
2026-05-15	0.035	0.035	0.035	0.035	0.035	300,000
2026-05-14	0.035	0.035	0.035	0.035	0.035	0
2026-05-13	0.035	0.035	0.035	0.035	0.035	200,000
2026-05-12	0.035	0.035	0.035	0.035	0.035	114,000
2026-05-11	0.035	0.035	0.035	0.035	0.035	570,000
2026-05-08	0.035	0.035	0.035	0.035	0.035	40,000
2026-05-07	0.040	0.040	0.040	0.040	0.040	0
2026-05-06	0.035	0.040	0.035	0.040	0.040	514,200
2026-05-05	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 2 of 19 · 1,101 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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