British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia · Delayed Price · Currency is MYR 4.620
-0.050 (-1.07%)
At close: Aug 28, 2026
KLSE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 4.96 | 5.00 | 4.94 | 4.98 | 4.93 | 0.40% | 132,800 |
| Jul 13, 2026 | 5.00 | 5.01 | 4.96 | 4.96 | 4.91 | -0.60% | 297,700 |
| Jul 10, 2026 | 5.02 | 5.02 | 4.99 | 4.99 | 4.94 | 0.20% | 59,900 |
| Jul 9, 2026 | 5.02 | 5.05 | 4.98 | 4.98 | 4.93 | -0.60% | 110,600 |
| Jul 8, 2026 | 5.01 | 5.03 | 4.98 | 5.01 | 4.96 | - | 60,200 |
| Jul 7, 2026 | 5.09 | 5.09 | 5.01 | 5.01 | 4.96 | -0.20% | 83,500 |
| Jul 6, 2026 | 5.06 | 5.06 | 5.01 | 5.02 | 4.97 | -0.79% | 75,900 |
| Jul 3, 2026 | 5.02 | 5.06 | 5.02 | 5.06 | 5.01 | 0.80% | 40,500 |
| Jul 2, 2026 | 5.05 | 5.10 | 5.01 | 5.02 | 4.97 | -0.99% | 105,000 |
| Jul 1, 2026 | 5.01 | 5.09 | 5.00 | 5.07 | 5.02 | 0.40% | 115,300 |
| Jun 30, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 5.00 | - | 115,600 |
| Jun 29, 2026 | 5.05 | 5.08 | 5.00 | 5.05 | 5.00 | 0.20% | 187,800 |
| Jun 26, 2026 | 5.04 | 5.07 | 5.02 | 5.04 | 4.99 | -0.20% | 122,200 |
| Jun 25, 2026 | 5.09 | 5.09 | 5.01 | 5.05 | 5.00 | -0.79% | 128,400 |
| Jun 24, 2026 | 5.15 | 5.23 | 5.12 | 5.14 | 5.04 | - | 292,700 |
| Jun 23, 2026 | 5.15 | 5.19 | 5.14 | 5.14 | 5.04 | -0.19% | 226,300 |
| Jun 22, 2026 | 5.20 | 5.20 | 5.05 | 5.15 | 5.05 | -0.96% | 126,500 |
| Jun 19, 2026 | 5.11 | 5.20 | 5.10 | 5.20 | 5.09 | 1.76% | 88,300 |