British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia · Delayed Price · Currency is MYR 4.380
+0.060 (1.39%)
At close: Sep 25, 2026
KLSE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.74 | 4.76 | 4.72 | 4.73 | 4.68 | - | 92,600 |
| Aug 12, 2026 | 4.77 | 4.78 | 4.72 | 4.73 | 4.68 | -0.63% | 309,500 |
| Aug 11, 2026 | 4.78 | 4.80 | 4.75 | 4.76 | 4.71 | -0.42% | 147,600 |
| Aug 10, 2026 | 4.79 | 4.85 | 4.78 | 4.78 | 4.73 | -0.21% | 155,900 |
| Aug 7, 2026 | 4.76 | 4.87 | 4.76 | 4.79 | 4.74 | 0.63% | 108,400 |
| Aug 6, 2026 | 4.75 | 4.78 | 4.75 | 4.76 | 4.71 | 0.21% | 105,400 |
| Aug 5, 2026 | 4.75 | 4.82 | 4.75 | 4.75 | 4.70 | - | 276,200 |
| Aug 4, 2026 | 4.80 | 4.95 | 4.75 | 4.75 | 4.70 | -0.21% | 702,100 |
| Aug 3, 2026 | 4.78 | 4.79 | 4.75 | 4.76 | 4.71 | -0.42% | 147,800 |
| Jul 31, 2026 | 4.88 | 4.91 | 4.65 | 4.78 | 4.73 | -3.82% | 1,092,600 |
| Jul 30, 2026 | 4.95 | 5.04 | 4.90 | 4.97 | 4.92 | 1.84% | 333,100 |
| Jul 29, 2026 | 4.87 | 4.90 | 4.87 | 4.88 | 4.83 | 0.21% | 202,100 |
| Jul 28, 2026 | 4.93 | 4.93 | 4.87 | 4.87 | 4.82 | -0.20% | 117,900 |
| Jul 27, 2026 | 4.87 | 4.93 | 4.87 | 4.88 | 4.83 | 0.41% | 116,600 |
| Jul 24, 2026 | 4.84 | 4.94 | 4.84 | 4.86 | 4.81 | 0.41% | 179,100 |
| Jul 23, 2026 | 4.92 | 5.00 | 4.84 | 4.84 | 4.79 | -0.82% | 411,400 |
| Jul 22, 2026 | 4.93 | 4.94 | 4.86 | 4.88 | 4.83 | -0.81% | 246,800 |
| Jul 21, 2026 | 4.98 | 5.02 | 4.92 | 4.92 | 4.87 | -1.01% | 272,200 |
| Jul 20, 2026 | 4.99 | 5.01 | 4.90 | 4.97 | 4.92 | - | 438,900 |
| Jul 17, 2026 | 4.98 | 4.99 | 4.95 | 4.97 | 4.92 | -0.20% | 376,600 |
| Jul 16, 2026 | 4.98 | 5.08 | 4.97 | 4.98 | 4.93 | 0.20% | 142,100 |
| Jul 15, 2026 | 4.98 | 4.99 | 4.96 | 4.97 | 4.92 | -0.20% | 142,200 |