British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia · Delayed Price · Currency is MYR 4.920
-0.050 (-1.01%)
At close: Jul 21, 2026
KLSE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.98 | 5.02 | 4.92 | 4.92 | 4.92 | -1.01% | 272,200 |
| Jul 20, 2026 | 4.99 | 5.01 | 4.90 | 4.97 | 4.97 | - | 438,900 |
| Jul 17, 2026 | 4.98 | 4.99 | 4.95 | 4.97 | 4.97 | -0.20% | 376,600 |
| Jul 16, 2026 | 4.98 | 5.08 | 4.97 | 4.98 | 4.98 | 0.20% | 142,100 |
| Jul 15, 2026 | 4.98 | 4.99 | 4.96 | 4.97 | 4.97 | -0.20% | 142,200 |
| Jul 14, 2026 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | 0.40% | 132,800 |
| Jul 13, 2026 | 5.00 | 5.01 | 4.96 | 4.96 | 4.96 | -0.60% | 297,700 |
| Jul 10, 2026 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | 0.20% | 59,900 |
| Jul 9, 2026 | 5.02 | 5.05 | 4.98 | 4.98 | 4.98 | -0.60% | 110,600 |
| Jul 8, 2026 | 5.01 | 5.03 | 4.98 | 5.01 | 5.01 | - | 60,200 |
| Jul 7, 2026 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | -0.20% | 83,500 |
| Jul 6, 2026 | 5.06 | 5.06 | 5.01 | 5.02 | 5.02 | -0.79% | 75,900 |
| Jul 3, 2026 | 5.02 | 5.06 | 5.02 | 5.06 | 5.06 | 0.80% | 40,500 |
| Jul 2, 2026 | 5.05 | 5.10 | 5.01 | 5.02 | 5.02 | -0.99% | 105,000 |
| Jul 1, 2026 | 5.01 | 5.09 | 5.00 | 5.07 | 5.07 | 0.40% | 115,300 |
| Jun 30, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 5.05 | - | 115,600 |
| Jun 29, 2026 | 5.05 | 5.08 | 5.00 | 5.05 | 5.05 | 0.20% | 187,800 |
| Jun 26, 2026 | 5.04 | 5.07 | 5.02 | 5.04 | 5.04 | -0.20% | 122,200 |
| Jun 25, 2026 | 5.09 | 5.09 | 5.01 | 5.05 | 5.05 | -0.79% | 128,400 |
| Jun 24, 2026 | 5.15 | 5.23 | 5.12 | 5.14 | 5.09 | - | 292,700 |
| Jun 23, 2026 | 5.15 | 5.19 | 5.14 | 5.14 | 5.09 | -0.19% | 226,300 |
| Jun 22, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.10 | -0.96% | 126,500 |
| Jun 19, 2026 | 5.11 | 5.20 | 5.10 | 5.20 | 5.15 | 1.76% | 88,300 |
| Jun 18, 2026 | 5.08 | 5.15 | 5.08 | 5.11 | 5.06 | 0.59% | 63,100 |
| Jun 16, 2026 | 5.08 | 5.20 | 5.00 | 5.08 | 5.03 | 0.20% | 247,700 |
| Jun 15, 2026 | 4.91 | 5.08 | 4.91 | 5.07 | 5.02 | 3.26% | 232,400 |
| Jun 12, 2026 | 4.90 | 4.95 | 4.89 | 4.91 | 4.86 | - | 71,700 |
| Jun 11, 2026 | 4.86 | 4.99 | 4.84 | 4.91 | 4.86 | 1.03% | 319,200 |
| Jun 10, 2026 | 4.91 | 4.91 | 4.85 | 4.86 | 4.81 | -1.02% | 132,300 |
| Jun 9, 2026 | 4.87 | 5.02 | 4.85 | 4.91 | 4.86 | 0.82% | 209,300 |
| Jun 8, 2026 | 4.90 | 4.90 | 4.82 | 4.87 | 4.82 | -0.81% | 190,800 |
| Jun 5, 2026 | 4.89 | 5.00 | 4.84 | 4.91 | 4.86 | 1.66% | 383,500 |
| Jun 4, 2026 | 4.85 | 4.88 | 4.82 | 4.83 | 4.78 | -0.21% | 278,900 |
| Jun 3, 2026 | 5.00 | 5.00 | 4.83 | 4.84 | 4.79 | -1.83% | 659,800 |
| May 29, 2026 | 4.90 | 5.00 | 4.86 | 4.93 | 4.88 | 0.41% | 530,500 |
| May 28, 2026 | 5.04 | 5.07 | 4.83 | 4.91 | 4.86 | -2.58% | 884,400 |
| May 26, 2026 | 5.48 | 5.48 | 5.00 | 5.04 | 4.99 | -18.31% | 2,644,800 |
| May 25, 2026 | 6.28 | 6.30 | 6.13 | 6.17 | 6.11 | -1.75% | 357,900 |
| May 22, 2026 | 6.23 | 6.30 | 6.20 | 6.28 | 6.22 | 0.16% | 181,400 |
| May 21, 2026 | 6.23 | 6.30 | 6.23 | 6.27 | 6.21 | - | 91,300 |
| May 20, 2026 | 6.31 | 6.36 | 6.21 | 6.27 | 6.21 | -0.63% | 107,900 |
| May 19, 2026 | 6.19 | 6.33 | 6.19 | 6.31 | 6.25 | 2.10% | 142,300 |
| May 18, 2026 | 6.14 | 6.20 | 6.05 | 6.18 | 6.12 | 0.49% | 170,500 |
| May 15, 2026 | 6.28 | 6.30 | 6.14 | 6.15 | 6.09 | -0.97% | 335,300 |
| May 14, 2026 | 6.28 | 6.28 | 6.20 | 6.21 | 6.15 | - | 115,500 |
| May 13, 2026 | 6.26 | 6.27 | 6.19 | 6.21 | 6.15 | -1.11% | 246,000 |
| May 12, 2026 | 6.35 | 6.40 | 6.27 | 6.28 | 6.22 | -0.32% | 328,200 |
| May 11, 2026 | 6.21 | 6.35 | 6.17 | 6.30 | 6.24 | 1.45% | 546,600 |
| May 8, 2026 | 6.17 | 6.24 | 6.15 | 6.21 | 6.15 | 0.65% | 132,600 |
| May 7, 2026 | 6.22 | 6.27 | 6.15 | 6.17 | 6.11 | -0.80% | 534,800 |