KLSE:BAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	4.50	4.52	4.46	4.52	4.52	-	87,600
Feb 5, 2026	4.59	4.59	4.47	4.52	4.52	-1.53%	275,500
Feb 4, 2026	4.66	4.66	4.49	4.59	4.59	-1.08%	379,400
Feb 3, 2026	4.61	4.67	4.56	4.64	4.64	-0.43%	111,800
Jan 30, 2026	4.66	4.69	4.56	4.66	4.66	-0.43%	117,100
Jan 29, 2026	4.68	4.68	4.62	4.68	4.68	-	103,800
Jan 28, 2026	4.65	4.69	4.65	4.68	4.68	0.21%	83,200
Jan 27, 2026	4.72	4.72	4.66	4.67	4.67	-0.64%	175,300
Jan 26, 2026	4.73	4.73	4.66	4.70	4.70	-0.63%	215,000
Jan 23, 2026	4.65	4.75	4.65	4.73	4.73	1.94%	305,300
Jan 22, 2026	4.58	4.70	4.58	4.64	4.64	1.53%	60,200
Jan 21, 2026	4.63	4.63	4.56	4.57	4.57	-1.08%	73,900
Jan 20, 2026	4.70	4.70	4.62	4.62	4.62	-0.65%	56,100
Jan 19, 2026	4.72	4.75	4.65	4.65	4.65	-1.48%	74,200
Jan 16, 2026	4.74	4.76	4.68	4.72	4.72	-0.84%	77,800
Jan 15, 2026	4.80	4.82	4.72	4.76	4.76	-0.42%	182,000
Jan 14, 2026	4.60	4.81	4.60	4.78	4.78	4.14%	263,300
Jan 13, 2026	4.55	4.62	4.55	4.59	4.59	1.10%	194,100
Jan 12, 2026	4.51	4.56	4.50	4.54	4.54	0.67%	82,200
Jan 9, 2026	4.48	4.53	4.48	4.51	4.51	0.89%	93,300
Jan 8, 2026	4.44	4.51	4.44	4.47	4.47	-	33,700
Jan 7, 2026	4.44	4.50	4.44	4.47	4.47	0.68%	108,000
Jan 6, 2026	4.42	4.47	4.42	4.44	4.44	0.45%	131,400
Jan 5, 2026	4.43	4.44	4.42	4.42	4.42	-0.23%	71,700
Jan 2, 2026	4.43	4.45	4.42	4.43	4.43	-	34,700
Dec 31, 2025	4.47	4.50	4.42	4.43	4.43	-0.23%	69,500
Dec 30, 2025	4.44	4.49	4.44	4.44	4.44	-	48,000
Dec 29, 2025	4.45	4.48	4.43	4.44	4.44	-	69,100
Dec 26, 2025	4.42	4.46	4.41	4.44	4.44	0.45%	76,200
Dec 24, 2025	4.43	4.46	4.41	4.42	4.42	-0.23%	81,100
Dec 23, 2025	4.47	4.47	4.43	4.43	4.43	-	71,700
Dec 22, 2025	4.48	4.48	4.43	4.43	4.43	0.23%	82,700
Dec 19, 2025	4.45	4.47	4.41	4.42	4.42	-	99,000
Dec 18, 2025	4.45	4.46	4.41	4.42	4.42	-0.23%	69,100
Dec 17, 2025	4.39	4.48	4.38	4.43	4.43	0.91%	78,100
Dec 16, 2025	4.41	4.41	4.38	4.39	4.39	-0.45%	46,700
Dec 15, 2025	4.42	4.48	4.40	4.41	4.41	-0.23%	43,000
Dec 12, 2025	4.42	4.51	4.42	4.42	4.42	-	64,200
Dec 11, 2025	4.49	4.49	4.42	4.42	4.42	-1.56%	51,600
Dec 10, 2025	4.40	4.51	4.40	4.49	4.49	1.35%	188,500
Dec 9, 2025	4.45	4.45	4.38	4.43	4.43	0.23%	80,700
Dec 8, 2025	4.39	4.42	4.35	4.42	4.42	0.68%	74,600
Dec 5, 2025	4.43	4.46	4.38	4.39	4.39	-0.68%	176,200
Dec 4, 2025	4.43	4.45	4.41	4.42	4.42	-	64,500
Dec 3, 2025	4.41	4.43	4.40	4.42	4.42	0.23%	30,600
Dec 2, 2025	4.45	4.45	4.40	4.41	4.41	-0.90%	159,000
Dec 1, 2025	4.50	4.50	4.44	4.45	4.45	-1.11%	137,400
Nov 28, 2025	4.52	4.55	4.47	4.50	4.50	-0.44%	38,800
Nov 27, 2025	4.55	4.55	4.50	4.52	4.52	-0.66%	87,200
Nov 26, 2025	4.51	4.60	4.48	4.55	4.55	0.89%	133,100