British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia · Delayed Price · Currency is MYR 5.30
+0.13 (2.51%)
At close: Aug 1, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.15 | 5.40 | 5.07 | 5.30 | 5.30 | 2.51% | 741,500 |
| Jul 31, 2025 | 5.30 | 5.32 | 5.10 | 5.17 | 5.17 | -2.82% | 1,097,400 |
| Jul 30, 2025 | 4.89 | 5.37 | 4.89 | 5.32 | 5.32 | 8.79% | 2,094,300 |
| Jul 29, 2025 | 4.92 | 5.05 | 4.87 | 4.89 | 4.89 | 7.00% | 985,400 |
| Jul 28, 2025 | 4.59 | 4.59 | 4.56 | 4.57 | 4.57 | -0.44% | 121,200 |
| Jul 25, 2025 | 4.60 | 4.60 | 4.56 | 4.59 | 4.59 | 0.22% | 83,000 |
| Jul 24, 2025 | 4.61 | 4.66 | 4.58 | 4.58 | 4.58 | - | 182,600 |
| Jul 23, 2025 | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -1.08% | 302,100 |
| Jul 22, 2025 | 4.66 | 4.68 | 4.61 | 4.63 | 4.63 | -1.28% | 113,600 |
| Jul 21, 2025 | 4.66 | 4.69 | 4.61 | 4.69 | 4.69 | 0.43% | 89,200 |
| Jul 18, 2025 | 4.63 | 4.68 | 4.63 | 4.67 | 4.67 | 0.43% | 49,500 |
| Jul 17, 2025 | 4.66 | 4.67 | 4.63 | 4.65 | 4.65 | -0.21% | 106,200 |
| Jul 16, 2025 | 4.73 | 4.73 | 4.63 | 4.66 | 4.66 | -1.69% | 235,100 |
| Jul 15, 2025 | 4.75 | 4.78 | 4.71 | 4.74 | 4.74 | 0.42% | 107,600 |
| Jul 14, 2025 | 4.79 | 4.85 | 4.70 | 4.72 | 4.72 | -1.05% | 214,500 |
| Jul 11, 2025 | 4.69 | 4.79 | 4.67 | 4.77 | 4.77 | 1.71% | 81,100 |
| Jul 10, 2025 | 4.75 | 4.79 | 4.68 | 4.69 | 4.69 | -0.21% | 241,200 |
| Jul 9, 2025 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 1.73% | 198,700 |
| Jul 8, 2025 | 4.61 | 4.70 | 4.56 | 4.62 | 4.62 | -0.43% | 134,200 |
| Jul 7, 2025 | 4.71 | 4.71 | 4.58 | 4.64 | 4.64 | -2.11% | 293,300 |
| Jul 4, 2025 | 4.84 | 4.92 | 4.73 | 4.74 | 4.74 | -1.46% | 507,000 |
| Jul 3, 2025 | 4.64 | 4.83 | 4.62 | 4.81 | 4.81 | 3.66% | 467,700 |
| Jul 2, 2025 | 4.57 | 4.65 | 4.48 | 4.64 | 4.64 | 2.43% | 227,700 |
| Jul 1, 2025 | 4.62 | 4.62 | 4.50 | 4.53 | 4.53 | -1.95% | 159,800 |
| Jun 30, 2025 | 4.45 | 4.62 | 4.45 | 4.62 | 4.62 | 4.29% | 584,900 |
| Jun 26, 2025 | 4.40 | 4.55 | 4.40 | 4.43 | 4.43 | 0.91% | 857,900 |
| Jun 25, 2025 | 4.19 | 4.43 | 4.19 | 4.39 | 4.39 | 5.02% | 937,900 |
| Jun 24, 2025 | 4.26 | 4.29 | 4.16 | 4.18 | 4.18 | -1.42% | 829,900 |
| Jun 23, 2025 | 4.35 | 4.36 | 4.21 | 4.24 | 4.24 | -2.97% | 1,252,800 |
| Jun 20, 2025 | 4.56 | 4.57 | 4.37 | 4.37 | 4.37 | -4.17% | 2,080,200 |
| Jun 19, 2025 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | -5.00% | 1,142,000 |
| Jun 18, 2025 | 4.91 | 4.95 | 4.80 | 4.80 | 4.80 | -2.44% | 824,300 |
| Jun 17, 2025 | 4.96 | 4.98 | 4.91 | 4.92 | 4.92 | -0.61% | 197,100 |
| Jun 16, 2025 | 5.07 | 5.08 | 4.93 | 4.95 | 4.95 | -3.32% | 539,700 |
| Jun 13, 2025 | 5.16 | 5.16 | 5.11 | 5.12 | 5.05 | -0.97% | 446,500 |
| Jun 12, 2025 | 5.17 | 5.20 | 5.13 | 5.17 | 5.09 | - | 216,700 |
| Jun 11, 2025 | 5.20 | 5.23 | 5.16 | 5.17 | 5.09 | -0.77% | 443,800 |
| Jun 10, 2025 | 5.21 | 5.24 | 5.20 | 5.21 | 5.13 | 0.19% | 317,700 |
| Jun 9, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.12 | -0.95% | 359,500 |
| Jun 6, 2025 | 5.25 | 5.27 | 5.21 | 5.25 | 5.17 | -0.76% | 441,000 |
| Jun 5, 2025 | 5.24 | 5.30 | 5.22 | 5.29 | 5.21 | 0.95% | 393,500 |
| Jun 4, 2025 | 5.25 | 5.27 | 5.20 | 5.24 | 5.16 | -0.95% | 706,400 |
| Jun 3, 2025 | 5.56 | 5.56 | 5.28 | 5.29 | 5.21 | -9.57% | 2,466,400 |
| May 30, 2025 | 6.10 | 6.12 | 5.85 | 5.85 | 5.76 | -4.10% | 3,209,000 |
| May 29, 2025 | 6.12 | 6.14 | 6.07 | 6.10 | 6.01 | -0.49% | 235,300 |
| May 28, 2025 | 6.20 | 6.20 | 6.13 | 6.13 | 6.04 | -1.13% | 143,300 |
| May 27, 2025 | 6.23 | 6.23 | 6.17 | 6.20 | 6.11 | -0.32% | 203,500 |
| May 26, 2025 | 6.27 | 6.27 | 6.21 | 6.22 | 6.13 | -0.80% | 191,200 |
| May 23, 2025 | 6.45 | 6.45 | 6.25 | 6.27 | 6.18 | -0.32% | 174,400 |
| May 22, 2025 | 6.39 | 6.39 | 6.25 | 6.29 | 6.20 | -1.56% | 248,200 |