Bahvest Resources Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.340	0.350	0.340	0.345	0.345	785,800
2026-10-21	0.345	0.345	0.340	0.340	0.340	264,800
2026-10-20	0.355	0.355	0.340	0.345	0.345	697,300
2026-10-19	0.345	0.365	0.345	0.355	0.355	1,902,700
2026-10-16	0.335	0.350	0.335	0.340	0.340	1,595,700
2026-10-15	0.335	0.335	0.335	0.335	0.335	328,000
2026-10-14	0.340	0.345	0.330	0.335	0.335	1,623,700
2026-10-13	0.335	0.345	0.335	0.340	0.340	441,400
2026-10-12	0.340	0.340	0.335	0.335	0.335	1,503,500
2026-10-09	0.335	0.345	0.335	0.340	0.340	1,005,100
2026-10-08	0.335	0.340	0.335	0.340	0.340	1,004,200
2026-10-07	0.335	0.340	0.330	0.340	0.340	1,061,200
2026-10-06	0.335	0.340	0.330	0.335	0.335	1,087,900
2026-10-05	0.340	0.340	0.335	0.335	0.335	1,256,800
2026-10-02	0.335	0.340	0.330	0.340	0.340	522,700
2026-10-01	0.345	0.345	0.330	0.335	0.335	2,853,400
2026-09-30	0.335	0.345	0.335	0.345	0.345	954,100
2026-09-29	0.345	0.345	0.335	0.335	0.335	1,602,400
2026-09-28	0.345	0.345	0.340	0.345	0.345	434,400
2026-09-25	0.345	0.350	0.345	0.345	0.345	849,700
2026-09-24	0.350	0.350	0.345	0.345	0.345	363,200
2026-09-23	0.355	0.360	0.345	0.350	0.350	578,900
2026-09-22	0.350	0.355	0.345	0.355	0.355	1,196,900

Page 1 of 1 · 23 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.