British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia · Delayed Price · Currency is MYR 4.200
-0.110 (-2.55%)
At close: Oct 27, 2026
KLSE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.26 | 4.26 | 4.20 | 4.20 | 4.20 | -2.55% | 106,800 |
| Oct 26, 2026 | 4.17 | 4.31 | 4.12 | 4.31 | 4.31 | 3.36% | 133,100 |
| Oct 23, 2026 | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | 1.46% | 73,100 |
| Oct 22, 2026 | 4.10 | 4.15 | 4.09 | 4.11 | 4.11 | - | 88,400 |
| Oct 21, 2026 | 4.13 | 4.17 | 4.10 | 4.11 | 4.11 | -0.24% | 63,800 |
| Oct 20, 2026 | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | 0.24% | 120,300 |
| Oct 19, 2026 | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | -0.72% | 100,800 |
| Oct 16, 2026 | 4.16 | 4.17 | 4.14 | 4.14 | 4.14 | -0.24% | 20,800 |
| Oct 15, 2026 | 4.10 | 4.16 | 4.09 | 4.15 | 4.15 | 1.22% | 90,200 |
| Oct 14, 2026 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | -1.91% | 208,000 |
| Oct 13, 2026 | 4.20 | 4.21 | 4.17 | 4.18 | 4.18 | -0.71% | 218,900 |
| Oct 12, 2026 | 4.26 | 4.30 | 4.20 | 4.21 | 4.21 | -1.17% | 353,900 |
| Oct 9, 2026 | 4.28 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 148,600 |
| Oct 8, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 73,300 |
| Oct 7, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | 140,400 |
| Oct 6, 2026 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | -0.23% | 152,800 |
| Oct 5, 2026 | 4.31 | 4.34 | 4.27 | 4.31 | 4.31 | -0.23% | 89,000 |
| Oct 2, 2026 | 4.27 | 4.37 | 4.27 | 4.32 | 4.32 | 1.17% | 269,100 |
| Oct 1, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.70% | 228,300 |
| Sep 30, 2026 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | -0.23% | 126,800 |
| Sep 29, 2026 | 4.37 | 4.37 | 4.31 | 4.31 | 4.31 | -1.82% | 100,600 |
| Sep 28, 2026 | 4.32 | 4.41 | 4.31 | 4.39 | 4.39 | 0.23% | 61,100 |
| Sep 25, 2026 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | 1.39% | 76,100 |
| Sep 24, 2026 | 4.38 | 4.38 | 4.31 | 4.32 | 4.32 | -1.37% | 81,200 |
| Sep 23, 2026 | 4.40 | 4.40 | 4.30 | 4.38 | 4.38 | -0.45% | 78,800 |
| Sep 22, 2026 | 4.32 | 4.43 | 4.31 | 4.40 | 4.40 | 1.85% | 101,600 |
| Sep 21, 2026 | 4.32 | 4.35 | 4.29 | 4.32 | 4.32 | -0.23% | 100,600 |
| Sep 18, 2026 | 4.36 | 4.36 | 4.32 | 4.33 | 4.33 | -0.69% | 90,400 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.33 | 4.36 | 4.36 | 1.16% | 91,900 |
| Sep 15, 2026 | 4.34 | 4.39 | 4.30 | 4.31 | 4.31 | -0.92% | 125,200 |
| Sep 14, 2026 | 4.37 | 4.39 | 4.34 | 4.35 | 4.35 | -0.46% | 50,600 |
| Sep 11, 2026 | 4.33 | 4.38 | 4.32 | 4.37 | 4.37 | 0.92% | 161,900 |
| Sep 10, 2026 | 4.36 | 4.39 | 4.33 | 4.33 | 4.33 | -1.14% | 141,300 |
| Sep 9, 2026 | 4.35 | 4.50 | 4.35 | 4.38 | 4.38 | 0.46% | 156,500 |
| Sep 8, 2026 | 4.41 | 4.41 | 4.34 | 4.36 | 4.36 | -1.13% | 244,800 |
| Sep 7, 2026 | 4.46 | 4.46 | 4.40 | 4.41 | 4.41 | -1.12% | 144,500 |
| Sep 4, 2026 | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -0.89% | 199,600 |
| Sep 3, 2026 | 4.50 | 4.58 | 4.46 | 4.50 | 4.50 | - | 323,700 |
| Sep 2, 2026 | 4.54 | 4.55 | 4.49 | 4.50 | 4.50 | -0.88% | 254,300 |
| Sep 1, 2026 | 4.60 | 4.62 | 4.54 | 4.54 | 4.54 | -1.73% | 272,700 |
| Aug 28, 2026 | 4.70 | 4.70 | 4.61 | 4.62 | 4.62 | -1.07% | 170,600 |
| Aug 27, 2026 | 4.67 | 4.72 | 4.67 | 4.72 | 4.67 | 0.85% | 42,500 |
| Aug 26, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.63 | -0.21% | 241,000 |
| Aug 24, 2026 | 4.85 | 4.85 | 4.67 | 4.69 | 4.64 | -0.21% | 167,700 |
| Aug 21, 2026 | 4.77 | 4.77 | 4.68 | 4.70 | 4.65 | -1.05% | 90,000 |
| Aug 20, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.70 | -0.21% | 89,800 |
| Aug 19, 2026 | 4.74 | 4.88 | 4.74 | 4.76 | 4.71 | 0.63% | 299,600 |
| Aug 18, 2026 | 4.69 | 4.75 | 4.68 | 4.73 | 4.68 | 0.85% | 204,800 |
| Aug 17, 2026 | 4.74 | 4.74 | 4.68 | 4.69 | 4.64 | -1.05% | 166,200 |
| Aug 14, 2026 | 4.73 | 4.78 | 4.73 | 4.74 | 4.69 | 0.21% | 60,200 |