Bahvest Resources Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.790 | 0.810 | 0.780 | 0.805 | 0.787 | 6,664,300 |
| 2025-11-14 | 0.785 | 0.800 | 0.780 | 0.790 | 0.773 | 4,319,700 |
| 2025-11-13 | 0.815 | 0.820 | 0.790 | 0.790 | 0.773 | 4,185,700 |
| 2025-11-12 | 0.785 | 0.820 | 0.760 | 0.800 | 0.782 | 6,796,000 |
| 2025-11-11 | 0.805 | 0.810 | 0.780 | 0.785 | 0.768 | 4,114,300 |
| 2025-11-10 | 0.715 | 0.805 | 0.715 | 0.805 | 0.787 | 19,913,000 |
| 2025-11-07 | 0.710 | 0.725 | 0.705 | 0.710 | 0.694 | 3,945,700 |
| 2025-11-06 | 0.720 | 0.720 | 0.705 | 0.715 | 0.699 | 4,218,800 |
| 2025-11-05 | 0.720 | 0.730 | 0.700 | 0.725 | 0.709 | 7,788,300 |
| 2025-11-04 | 0.745 | 0.745 | 0.725 | 0.725 | 0.709 | 2,176,000 |
| 2025-11-03 | 0.735 | 0.755 | 0.735 | 0.745 | 0.729 | 3,165,800 |
| 2025-10-31 | 0.755 | 0.770 | 0.735 | 0.740 | 0.724 | 3,114,500 |
| 2025-10-30 | 0.745 | 0.760 | 0.720 | 0.755 | 0.738 | 9,527,100 |
| 2025-10-29 | 0.730 | 0.760 | 0.715 | 0.755 | 0.738 | 9,175,800 |
| 2025-10-28 | 0.745 | 0.755 | 0.710 | 0.720 | 0.704 | 8,074,800 |
| 2025-10-27 | 0.770 | 0.770 | 0.745 | 0.755 | 0.738 | 6,991,300 |
| 2025-10-24 | 0.795 | 0.800 | 0.775 | 0.775 | 0.758 | 4,553,400 |
| 2025-10-23 | 0.795 | 0.805 | 0.780 | 0.795 | 0.778 | 3,404,900 |
| 2025-10-22 | 0.800 | 0.805 | 0.785 | 0.790 | 0.773 | 8,945,000 |
← NewerPage 5 of 5 · 259 trading days
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.