Bahvest Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.350	0.355	0.340	0.355	0.336	795,200
2022-03-10	0.340	0.345	0.340	0.345	0.326	1,721,200
2022-03-09	0.350	0.360	0.350	0.350	0.331	2,948,300
2022-03-08	0.350	0.360	0.335	0.350	0.331	5,667,200
2022-03-07	0.350	0.360	0.340	0.350	0.331	5,246,800
2022-03-04	0.360	0.360	0.315	0.340	0.322	6,754,300
2022-03-03	0.350	0.360	0.330	0.355	0.336	2,160,000
2022-03-02	0.390	0.390	0.325	0.345	0.326	6,819,000
2022-03-01	0.395	0.395	0.370	0.385	0.364	5,072,400
2022-02-28	0.405	0.405	0.390	0.395	0.374	1,343,200
2022-02-25	0.410	0.410	0.395	0.395	0.374	3,444,300
2022-02-24	0.400	0.430	0.390	0.415	0.393	11,959,000
2022-02-23	0.395	0.405	0.390	0.390	0.369	1,632,200
2022-02-22	0.410	0.415	0.395	0.395	0.374	5,431,700
2022-02-21	0.430	0.430	0.410	0.415	0.393	2,260,700
2022-02-18	0.445	0.455	0.420	0.420	0.397	8,621,300
2022-02-17	0.415	0.435	0.405	0.430	0.407	2,365,700
2022-02-16	0.425	0.425	0.400	0.405	0.383	1,855,000
2022-02-15	0.435	0.445	0.425	0.430	0.407	2,542,600
2022-02-14	0.425	0.435	0.420	0.430	0.407	1,957,300
2022-02-11	0.400	0.415	0.395	0.415	0.393	1,090,400
2022-02-10	0.405	0.410	0.400	0.400	0.378	469,400
2022-02-09	0.405	0.405	0.400	0.405	0.383	2,143,400
2022-02-08	0.405	0.405	0.400	0.405	0.383	1,404,700
2022-02-07	0.410	0.415	0.400	0.400	0.378	1,979,900
2022-02-04	0.400	0.410	0.395	0.410	0.388	1,427,600
2022-02-03	0.400	0.410	0.395	0.400	0.378	1,276,300
2022-01-31	0.395	0.400	0.390	0.400	0.378	930,800
2022-01-28	0.395	0.395	0.385	0.395	0.374	1,556,200
2022-01-27	0.400	0.400	0.390	0.395	0.374	1,306,700
2022-01-26	0.400	0.410	0.400	0.405	0.383	978,600
2022-01-25	0.420	0.420	0.400	0.400	0.378	4,443,800
2022-01-24	0.420	0.425	0.410	0.425	0.402	859,400
2022-01-21	0.430	0.430	0.415	0.420	0.397	870,300
2022-01-20	0.420	0.435	0.420	0.425	0.402	974,400
2022-01-19	0.430	0.430	0.410	0.420	0.397	785,100
2022-01-17	0.420	0.430	0.405	0.430	0.407	841,800
2022-01-14	0.435	0.435	0.420	0.430	0.407	434,400
2022-01-13	0.440	0.445	0.430	0.440	0.416	667,100
2022-01-12	0.430	0.445	0.430	0.440	0.416	740,700
2022-01-11	0.440	0.440	0.425	0.430	0.407	856,800
2022-01-10	0.435	0.440	0.430	0.435	0.412	502,600
2022-01-07	0.440	0.440	0.430	0.435	0.412	485,300
2022-01-06	0.450	0.450	0.435	0.440	0.416	608,900
2022-01-05	0.455	0.455	0.445	0.450	0.426	459,600
2022-01-04	0.450	0.450	0.435	0.450	0.426	685,200
2022-01-03	0.445	0.460	0.440	0.450	0.426	782,900
2021-12-31	0.435	0.450	0.435	0.440	0.416	805,700
2021-12-30	0.430	0.435	0.420	0.435	0.412	1,198,100
2021-12-29	0.440	0.445	0.430	0.435	0.412	1,136,600
2021-12-28	0.440	0.445	0.435	0.440	0.416	926,300
2021-12-27	0.430	0.445	0.430	0.435	0.412	1,370,500
2021-12-24	0.435	0.435	0.425	0.430	0.407	200,400
2021-12-23	0.425	0.435	0.420	0.430	0.407	719,500
2021-12-22	0.420	0.425	0.415	0.425	0.402	360,000
2021-12-21	0.425	0.425	0.415	0.420	0.397	584,100
2021-12-20	0.435	0.435	0.420	0.425	0.402	1,236,700
2021-12-17	0.440	0.440	0.430	0.435	0.412	2,126,000
2021-12-16	0.445	0.450	0.435	0.435	0.412	1,272,800
2021-12-15	0.440	0.440	0.435	0.435	0.412	258,700

← NewerPage 20 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-05	0.0150 MYR
2025-06-13	0.0100 MYR
2024-12-05	0.0150 MYR

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