British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia · Delayed Price · Currency is MYR 4.990
-0.060 (-1.19%)
At close: Oct 17, 2025
KLSE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.02 | 5.05 | 4.99 | 4.99 | 4.99 | -1.19% | 239,400 |
| Oct 16, 2025 | 4.99 | 5.07 | 4.99 | 5.05 | 5.05 | 1.41% | 258,800 |
| Oct 15, 2025 | 5.00 | 5.03 | 4.97 | 4.98 | 4.98 | -0.20% | 180,500 |
| Oct 14, 2025 | 5.09 | 5.09 | 4.96 | 4.99 | 4.99 | -2.16% | 290,800 |
| Oct 13, 2025 | 4.96 | 5.10 | 4.90 | 5.10 | 5.10 | 2.62% | 277,900 |
| Oct 10, 2025 | 4.97 | 4.99 | 4.92 | 4.97 | 4.97 | 0.40% | 135,000 |
| Oct 9, 2025 | 4.90 | 5.00 | 4.90 | 4.95 | 4.95 | 0.20% | 157,900 |
| Oct 8, 2025 | 4.99 | 4.99 | 4.88 | 4.94 | 4.94 | - | 276,700 |
| Oct 7, 2025 | 5.12 | 5.12 | 4.90 | 4.94 | 4.94 | -1.98% | 488,500 |
| Oct 6, 2025 | 5.09 | 5.09 | 5.03 | 5.04 | 5.04 | -1.75% | 222,800 |
| Oct 3, 2025 | 5.16 | 5.17 | 5.07 | 5.13 | 5.13 | -0.39% | 187,000 |
| Oct 2, 2025 | 5.15 | 5.24 | 5.15 | 5.15 | 5.15 | - | 320,300 |
| Oct 1, 2025 | 5.14 | 5.15 | 5.07 | 5.15 | 5.15 | 0.78% | 107,000 |
| Sep 30, 2025 | 5.09 | 5.11 | 5.07 | 5.11 | 5.11 | -0.20% | 150,300 |
| Sep 29, 2025 | 5.19 | 5.20 | 5.08 | 5.12 | 5.12 | -1.35% | 257,500 |
| Sep 26, 2025 | 5.16 | 5.25 | 5.13 | 5.19 | 5.19 | 1.17% | 323,400 |
| Sep 25, 2025 | 5.13 | 5.23 | 5.12 | 5.13 | 5.13 | - | 217,000 |
| Sep 24, 2025 | 5.15 | 5.15 | 5.10 | 5.13 | 5.13 | -0.39% | 95,600 |
| Sep 23, 2025 | 5.19 | 5.20 | 5.14 | 5.15 | 5.15 | -0.77% | 205,600 |
| Sep 22, 2025 | 5.18 | 5.22 | 5.16 | 5.19 | 5.19 | 0.19% | 163,000 |
| Sep 19, 2025 | 5.18 | 5.23 | 5.16 | 5.18 | 5.18 | - | 236,100 |
| Sep 18, 2025 | 5.20 | 5.23 | 5.17 | 5.18 | 5.18 | -0.19% | 298,100 |
| Sep 17, 2025 | 5.10 | 5.20 | 5.03 | 5.19 | 5.19 | 1.57% | 537,800 |
| Sep 12, 2025 | 4.90 | 5.11 | 4.90 | 5.11 | 5.11 | 4.71% | 522,000 |
| Sep 11, 2025 | 4.76 | 4.91 | 4.75 | 4.88 | 4.88 | 2.74% | 339,500 |
| Sep 10, 2025 | 4.74 | 4.75 | 4.73 | 4.75 | 4.75 | -0.21% | 220,000 |
| Sep 9, 2025 | 4.76 | 4.80 | 4.75 | 4.76 | 4.76 | 0.42% | 243,000 |
| Sep 8, 2025 | 4.77 | 4.78 | 4.74 | 4.74 | 4.74 | -0.21% | 130,500 |
| Sep 4, 2025 | 4.75 | 4.75 | 4.71 | 4.75 | 4.75 | - | 78,100 |
| Sep 3, 2025 | 4.72 | 4.75 | 4.68 | 4.75 | 4.75 | 0.64% | 162,600 |
| Sep 2, 2025 | 4.73 | 4.75 | 4.69 | 4.72 | 4.72 | 0.43% | 153,300 |
| Aug 29, 2025 | 4.68 | 4.70 | 4.66 | 4.70 | 4.70 | 0.21% | 116,200 |
| Aug 28, 2025 | 4.70 | 4.70 | 4.67 | 4.69 | 4.69 | - | 109,100 |
| Aug 27, 2025 | 4.68 | 4.70 | 4.65 | 4.69 | 4.69 | - | 128,000 |
| Aug 26, 2025 | 4.79 | 4.79 | 4.62 | 4.69 | 4.69 | -2.90% | 433,500 |
| Aug 25, 2025 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | 0.84% | 105,300 |
| Aug 22, 2025 | 4.78 | 4.80 | 4.75 | 4.79 | 4.79 | -0.62% | 182,800 |
| Aug 21, 2025 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 2.99% | 122,600 |
| Aug 20, 2025 | 4.79 | 4.80 | 4.66 | 4.68 | 4.68 | -2.50% | 507,600 |
| Aug 19, 2025 | 4.87 | 4.93 | 4.78 | 4.80 | 4.80 | -2.04% | 206,700 |
| Aug 18, 2025 | 4.85 | 4.92 | 4.83 | 4.90 | 4.90 | - | 180,400 |
| Aug 15, 2025 | 5.02 | 5.02 | 4.89 | 4.90 | 4.90 | -2.39% | 124,800 |
| Aug 14, 2025 | 4.99 | 5.09 | 4.94 | 5.02 | 5.02 | 1.01% | 395,500 |
| Aug 13, 2025 | 4.93 | 4.98 | 4.86 | 4.97 | 4.97 | -0.20% | 397,000 |
| Aug 12, 2025 | 4.98 | 5.02 | 4.95 | 4.98 | 4.86 | - | 690,500 |
| Aug 11, 2025 | 4.90 | 5.05 | 4.90 | 4.98 | 4.86 | 1.43% | 498,000 |
| Aug 8, 2025 | 5.01 | 5.05 | 4.84 | 4.91 | 4.79 | -3.16% | 895,600 |
| Aug 7, 2025 | 5.22 | 5.22 | 5.04 | 5.07 | 4.95 | -1.74% | 525,000 |
| Aug 6, 2025 | 5.20 | 5.27 | 5.15 | 5.16 | 5.04 | -0.96% | 495,000 |
| Aug 5, 2025 | 5.19 | 5.27 | 5.17 | 5.21 | 5.08 | 1.17% | 443,800 |