British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia · Delayed Price · Currency is MYR 6.31
+0.13 (2.10%)
At close: May 19, 2026
KLSE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.19 | 6.33 | 6.19 | 6.31 | 6.31 | 2.10% | 142,300 |
| May 18, 2026 | 6.14 | 6.20 | 6.05 | 6.18 | 6.18 | 0.49% | 170,500 |
| May 15, 2026 | 6.28 | 6.30 | 6.14 | 6.15 | 6.15 | -0.97% | 335,300 |
| May 14, 2026 | 6.28 | 6.28 | 6.20 | 6.21 | 6.21 | - | 115,500 |
| May 13, 2026 | 6.26 | 6.27 | 6.19 | 6.21 | 6.21 | -1.11% | 246,000 |
| May 12, 2026 | 6.35 | 6.40 | 6.27 | 6.28 | 6.28 | -0.32% | 328,200 |
| May 11, 2026 | 6.21 | 6.35 | 6.17 | 6.30 | 6.30 | 1.45% | 546,600 |
| May 8, 2026 | 6.17 | 6.24 | 6.15 | 6.21 | 6.21 | 0.65% | 132,600 |
| May 7, 2026 | 6.22 | 6.27 | 6.15 | 6.17 | 6.17 | -0.80% | 534,800 |
| May 6, 2026 | 6.20 | 6.24 | 6.11 | 6.22 | 6.22 | 0.97% | 247,100 |
| May 5, 2026 | 6.15 | 6.24 | 6.10 | 6.16 | 6.16 | 0.16% | 434,300 |
| May 4, 2026 | 6.18 | 6.28 | 6.13 | 6.15 | 6.15 | -0.49% | 251,700 |
| Apr 30, 2026 | 6.20 | 6.27 | 6.14 | 6.18 | 6.18 | -0.32% | 186,800 |
| Apr 29, 2026 | 6.14 | 6.30 | 6.14 | 6.20 | 6.20 | 1.14% | 590,200 |
| Apr 28, 2026 | 6.06 | 6.20 | 6.05 | 6.13 | 6.13 | 0.49% | 357,600 |
| Apr 27, 2026 | 6.17 | 6.17 | 6.05 | 6.10 | 6.10 | -0.65% | 191,400 |
| Apr 24, 2026 | 6.15 | 6.25 | 6.01 | 6.14 | 6.14 | 0.66% | 752,200 |
| Apr 23, 2026 | 6.05 | 6.22 | 6.04 | 6.10 | 6.10 | 1.67% | 649,900 |
| Apr 22, 2026 | 6.05 | 6.05 | 5.93 | 6.00 | 6.00 | -0.17% | 437,500 |
| Apr 21, 2026 | 6.04 | 6.04 | 5.94 | 6.01 | 6.01 | -0.50% | 255,600 |
| Apr 20, 2026 | 5.94 | 6.05 | 5.89 | 6.04 | 6.04 | 2.37% | 554,800 |
| Apr 17, 2026 | 5.78 | 5.93 | 5.78 | 5.90 | 5.90 | 2.61% | 585,200 |
| Apr 16, 2026 | 5.73 | 5.77 | 5.69 | 5.75 | 5.75 | 0.35% | 316,800 |
| Apr 15, 2026 | 5.69 | 5.77 | 5.69 | 5.73 | 5.73 | 0.88% | 248,500 |
| Apr 14, 2026 | 5.65 | 5.73 | 5.63 | 5.68 | 5.68 | 1.07% | 226,300 |
| Apr 13, 2026 | 5.63 | 5.63 | 5.60 | 5.62 | 5.62 | -0.35% | 121,100 |
| Apr 10, 2026 | 5.63 | 5.66 | 5.60 | 5.64 | 5.64 | 0.18% | 287,000 |
| Apr 9, 2026 | 5.63 | 5.65 | 5.58 | 5.63 | 5.63 | 0.18% | 95,600 |
| Apr 8, 2026 | 5.60 | 5.67 | 5.56 | 5.62 | 5.62 | 1.08% | 263,900 |
| Apr 7, 2026 | 5.57 | 5.59 | 5.53 | 5.56 | 5.56 | -0.18% | 143,000 |
| Apr 6, 2026 | 5.60 | 5.60 | 5.52 | 5.57 | 5.57 | -0.54% | 45,400 |
| Apr 3, 2026 | 5.56 | 5.60 | 5.52 | 5.60 | 5.60 | 1.27% | 139,300 |
| Apr 2, 2026 | 5.72 | 5.78 | 5.52 | 5.53 | 5.53 | -3.32% | 322,200 |
| Apr 1, 2026 | 5.67 | 5.78 | 5.53 | 5.72 | 5.72 | 2.14% | 899,900 |
| Mar 31, 2026 | 5.59 | 5.69 | 5.58 | 5.60 | 5.60 | 0.18% | 352,300 |
| Mar 30, 2026 | 5.69 | 5.69 | 5.51 | 5.59 | 5.59 | -1.76% | 305,700 |
| Mar 27, 2026 | 5.79 | 5.79 | 5.63 | 5.69 | 5.69 | -1.56% | 858,100 |
| Mar 26, 2026 | 5.81 | 5.85 | 5.76 | 5.78 | 5.78 | -0.52% | 301,400 |
| Mar 25, 2026 | 5.80 | 5.88 | 5.74 | 5.81 | 5.81 | 0.52% | 222,500 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.72 | 5.78 | 5.78 | -2.03% | 442,900 |
| Mar 19, 2026 | 6.03 | 6.03 | 5.81 | 5.90 | 5.90 | -2.16% | 375,300 |
| Mar 18, 2026 | 5.95 | 6.08 | 5.90 | 6.03 | 6.03 | 1.34% | 513,200 |
| Mar 17, 2026 | 5.90 | 5.98 | 5.81 | 5.95 | 5.95 | 2.23% | 838,900 |
| Mar 16, 2026 | 5.77 | 5.88 | 5.64 | 5.82 | 5.82 | -0.34% | 572,700 |
| Mar 13, 2026 | 5.96 | 5.99 | 5.80 | 5.84 | 5.84 | -2.83% | 550,800 |
| Mar 12, 2026 | 6.00 | 6.20 | 5.88 | 6.01 | 6.01 | -6.68% | 757,000 |
| Mar 11, 2026 | 6.50 | 6.53 | 6.32 | 6.44 | 6.05 | -0.62% | 1,377,400 |
| Mar 10, 2026 | 6.36 | 6.53 | 6.36 | 6.48 | 6.09 | 1.57% | 1,187,100 |
| Mar 9, 2026 | 6.44 | 6.45 | 6.28 | 6.38 | 5.99 | -0.78% | 732,000 |
| Mar 6, 2026 | 6.38 | 6.54 | 6.27 | 6.43 | 6.04 | 0.78% | 945,400 |