British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia · Delayed Price · Currency is MYR 4.700
+0.010 (0.21%)
At close: Aug 29, 2025
KLSE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 5.30 | 5.33 | 5.13 | 5.15 | 5.03 | -2.83% | 370,000 |
| Aug 1, 2025 | 5.15 | 5.40 | 5.07 | 5.30 | 5.17 | 2.51% | 741,500 |
| Jul 31, 2025 | 5.30 | 5.32 | 5.10 | 5.17 | 5.05 | -2.82% | 1,097,400 |
| Jul 30, 2025 | 4.89 | 5.37 | 4.89 | 5.32 | 5.19 | 8.79% | 2,094,300 |
| Jul 29, 2025 | 4.92 | 5.05 | 4.87 | 4.89 | 4.77 | 7.00% | 985,400 |
| Jul 28, 2025 | 4.59 | 4.59 | 4.56 | 4.57 | 4.46 | -0.44% | 121,200 |
| Jul 25, 2025 | 4.60 | 4.60 | 4.56 | 4.59 | 4.48 | 0.22% | 83,000 |
| Jul 24, 2025 | 4.61 | 4.66 | 4.58 | 4.58 | 4.47 | - | 182,600 |
| Jul 23, 2025 | 4.65 | 4.65 | 4.56 | 4.58 | 4.47 | -1.08% | 302,100 |
| Jul 22, 2025 | 4.66 | 4.68 | 4.61 | 4.63 | 4.52 | -1.28% | 113,600 |
| Jul 21, 2025 | 4.66 | 4.69 | 4.61 | 4.69 | 4.58 | 0.43% | 89,200 |
| Jul 18, 2025 | 4.63 | 4.68 | 4.63 | 4.67 | 4.56 | 0.43% | 49,500 |
| Jul 17, 2025 | 4.66 | 4.67 | 4.63 | 4.65 | 4.54 | -0.21% | 106,200 |
| Jul 16, 2025 | 4.73 | 4.73 | 4.63 | 4.66 | 4.55 | -1.69% | 235,100 |
| Jul 15, 2025 | 4.75 | 4.78 | 4.71 | 4.74 | 4.63 | 0.42% | 107,600 |
| Jul 14, 2025 | 4.79 | 4.85 | 4.70 | 4.72 | 4.61 | -1.05% | 214,500 |
| Jul 11, 2025 | 4.69 | 4.79 | 4.67 | 4.77 | 4.66 | 1.71% | 81,100 |
| Jul 10, 2025 | 4.75 | 4.79 | 4.68 | 4.69 | 4.58 | -0.21% | 241,200 |
| Jul 9, 2025 | 4.61 | 4.70 | 4.61 | 4.70 | 4.59 | 1.73% | 198,700 |
| Jul 8, 2025 | 4.61 | 4.70 | 4.56 | 4.62 | 4.51 | -0.43% | 134,200 |
| Jul 7, 2025 | 4.71 | 4.71 | 4.58 | 4.64 | 4.53 | -2.11% | 293,300 |
| Jul 4, 2025 | 4.84 | 4.92 | 4.73 | 4.74 | 4.63 | -1.46% | 507,000 |
| Jul 3, 2025 | 4.64 | 4.83 | 4.62 | 4.81 | 4.69 | 3.66% | 467,700 |
| Jul 2, 2025 | 4.57 | 4.65 | 4.48 | 4.64 | 4.53 | 2.43% | 227,700 |
| Jul 1, 2025 | 4.62 | 4.62 | 4.50 | 4.53 | 4.42 | -1.95% | 159,800 |
| Jun 30, 2025 | 4.45 | 4.62 | 4.45 | 4.62 | 4.51 | 4.29% | 584,900 |
| Jun 26, 2025 | 4.40 | 4.55 | 4.40 | 4.43 | 4.32 | 0.91% | 857,900 |
| Jun 25, 2025 | 4.19 | 4.43 | 4.19 | 4.39 | 4.28 | 5.02% | 937,900 |
| Jun 24, 2025 | 4.26 | 4.29 | 4.16 | 4.18 | 4.08 | -1.42% | 829,900 |
| Jun 23, 2025 | 4.35 | 4.36 | 4.21 | 4.24 | 4.14 | -2.97% | 1,252,800 |
| Jun 20, 2025 | 4.56 | 4.57 | 4.37 | 4.37 | 4.27 | -4.17% | 2,080,200 |