Batu Kawan Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19.040	19.300	19.000	19.300	19.300	7,900
2026-10-21	19.300	19.400	18.880	19.280	19.280	13,900
2026-10-20	19.100	19.300	19.000	19.300	19.300	2,900
2026-10-19	19.120	19.280	19.100	19.280	19.280	14,800
2026-10-15	19.160	19.400	19.160	19.400	19.400	300
2026-10-14	19.300	19.480	19.200	19.200	19.200	1,600
2026-10-13	19.500	19.500	19.300	19.300	19.300	1,000
2026-10-12	19.240	19.500	19.240	19.500	19.500	1,100
2026-10-09	19.500	19.660	19.480	19.540	19.540	9,300
2026-10-08	19.540	19.640	19.540	19.540	19.540	8,300
2026-10-07	19.380	19.640	19.380	19.600	19.600	23,600
2026-10-06	19.100	20.220	19.100	19.280	19.280	11,700
2026-10-05	20.100	20.100	18.980	18.980	18.980	6,400
2026-10-02	20.460	20.460	20.460	20.460	20.460	0
2026-10-01	20.500	20.500	20.100	20.460	20.460	3,900
2026-09-30	20.500	20.520	20.500	20.520	20.520	25,100
2026-09-29	20.500	20.520	20.500	20.520	20.520	2,600
2026-09-28	20.500	20.520	20.500	20.520	20.520	4,600
2026-09-25	20.180	20.520	20.180	20.500	20.500	16,000
2026-09-24	20.500	20.500	20.000	20.000	20.000	22,100
2026-09-23	20.500	20.540	20.500	20.540	20.540	200
2026-09-22	20.500	20.540	20.500	20.540	20.540	2,700
2026-09-21	20.500	20.540	20.500	20.500	20.500	16,600
2026-09-18	20.300	20.500	20.300	20.500	20.500	13,300
2026-09-17	20.160	20.300	20.160	20.280	20.280	19,300
2026-09-16	20.160	20.160	20.160	20.160	20.160	0
2026-09-15	20.180	20.200	20.160	20.160	20.160	20,600
2026-09-14	20.160	20.300	20.160	20.280	20.280	31,800
2026-09-11	20.040	20.180	20.000	20.160	20.160	154,200
2026-09-10	20.060	20.060	20.040	20.040	20.040	18,800
2026-09-09	20.040	20.160	20.020	20.160	20.160	23,700
2026-09-08	20.060	20.120	20.020	20.120	20.120	24,100
2026-09-07	20.000	20.060	19.980	20.060	20.060	10,900
2026-09-04	20.000	20.060	20.000	20.060	20.060	900
2026-09-03	20.060	20.060	20.000	20.060	20.060	7,100
2026-09-02	20.100	20.100	20.060	20.100	20.100	1,600
2026-09-01	20.100	20.300	20.020	20.300	20.300	900
2026-08-31	20.260	20.260	20.260	20.260	20.260	0
2026-08-28	20.300	20.300	20.200	20.260	20.260	3,400
2026-08-27	20.540	20.540	20.400	20.500	20.500	4,000
2026-08-26	20.600	20.700	20.540	20.540	20.540	7,200
2026-08-25	21.000	21.000	21.000	21.000	21.000	0
2026-08-24	21.000	21.000	21.000	21.000	21.000	0
2026-08-21	21.000	21.000	21.000	21.000	21.000	3,400
2026-08-20	21.000	21.000	21.000	21.000	21.000	400
2026-08-19	21.080	21.080	21.000	21.000	21.000	300
2026-08-18	20.560	20.560	20.560	20.560	20.560	200
2026-08-17	20.560	20.560	20.560	20.560	20.560	1,500
2026-08-14	20.560	20.560	20.560	20.560	20.560	300
2026-08-13	20.620	20.620	20.560	20.560	20.560	8,500
2026-08-12	21.360	21.360	20.640	20.740	20.740	5,800
2026-08-11	20.840	21.200	20.800	20.880	20.880	5,300
2026-08-10	21.500	21.500	21.400	21.400	21.400	3,300
2026-08-07	21.200	21.480	20.720	21.440	21.440	15,600
2026-08-06	21.400	21.400	21.360	21.400	21.400	7,000
2026-08-05	21.280	21.500	21.280	21.360	21.360	25,300
2026-08-04	21.000	21.200	21.000	21.200	21.200	8,900
2026-08-03	21.000	21.000	21.000	21.000	21.000	1,200
2026-07-31	20.900	21.080	20.900	21.000	21.000	7,400
2026-07-30	21.000	21.000	21.000	21.000	21.000	1,000

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2000 MYR
2026-01-29	0.5000 MYR
2025-07-09	0.2000 MYR
2025-02-18	0.4000 MYR
2024-07-05	0.2000 MYR
2024-02-16	0.4000 MYR
2023-07-10	0.2000 MYR
2023-02-17	0.9000 MYR
2022-07-08	0.2000 MYR
2022-02-18	0.9000 MYR
2021-07-09	0.2000 MYR
2021-02-19	0.4000 MYR
2020-07-14	0.1500 MYR
2020-01-24	0.4500 MYR
2019-07-16	0.1500 MYR
2019-02-21	0.4000 MYR

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