KLSE:BAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	4.45	4.56	4.45	4.51	4.51	1.35%	180,200
Nov 24, 2025	4.44	4.50	4.43	4.45	4.45	0.23%	130,500
Nov 21, 2025	4.48	4.48	4.44	4.44	4.44	-0.89%	305,100
Nov 20, 2025	4.48	4.52	4.48	4.48	4.48	-	86,700
Nov 19, 2025	4.49	4.55	4.46	4.48	4.48	0.90%	208,600
Nov 18, 2025	4.52	4.60	4.43	4.44	4.44	-2.42%	231,100
Nov 17, 2025	4.56	4.58	4.53	4.55	4.55	-	100,500
Nov 14, 2025	4.62	4.62	4.53	4.55	4.55	-2.15%	254,600
Nov 13, 2025	4.78	4.78	4.63	4.65	4.65	-2.92%	176,300
Nov 12, 2025	4.91	4.91	4.69	4.79	4.74	-1.44%	459,400
Nov 11, 2025	4.72	4.89	4.70	4.86	4.81	3.62%	1,178,800
Nov 10, 2025	4.58	4.72	4.55	4.69	4.64	2.63%	598,500
Nov 7, 2025	4.49	4.58	4.43	4.57	4.52	2.47%	483,100
Nov 6, 2025	4.37	4.48	4.37	4.46	4.41	2.53%	518,600
Nov 5, 2025	4.40	4.40	4.29	4.35	4.30	-1.14%	928,600