Batu Kawan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	19.50	19.90	19.50	19.80	19.80	-0.40%	19,600
Mar 18, 2026	19.82	19.88	19.82	19.88	19.88	0.30%	13,600
Mar 17, 2026	19.80	19.82	19.80	19.82	19.82	0.10%	1,500
Mar 16, 2026	19.78	19.80	19.78	19.80	19.80	-0.40%	16,400
Mar 13, 2026	19.86	19.88	19.50	19.88	19.88	-	16,100
Mar 12, 2026	19.56	19.88	19.56	19.88	19.88	1.64%	30,500
Mar 11, 2026	19.48	19.56	19.48	19.56	19.56	0.31%	12,800
Mar 10, 2026	19.50	19.50	19.50	19.50	19.50	-0.71%	400
Mar 9, 2026	19.40	19.68	19.40	19.64	19.64	1.24%	11,000
Mar 6, 2026	19.38	19.42	19.38	19.40	19.40	-	6,500
Mar 5, 2026	19.20	19.40	19.20	19.40	19.40	0.94%	6,100
Mar 4, 2026	19.22	19.22	19.22	19.22	19.22	-0.41%	8,000
Mar 3, 2026	19.40	19.40	19.30	19.30	19.30	-0.52%	2,100
Mar 2, 2026	19.40	19.50	19.30	19.40	19.40	-0.51%	13,400
Feb 27, 2026	19.38	19.50	19.38	19.50	19.50	-1.02%	2,600
Feb 26, 2026	19.60	19.70	19.54	19.70	19.70	0.51%	2,100
Feb 25, 2026	19.60	19.60	19.60	19.60	19.60	-0.51%	55,600
Feb 24, 2026	19.70	19.70	19.70	19.70	19.70	-	5,000
Feb 23, 2026	19.70	19.70	19.70	19.70	19.70	-0.51%	3,000
Feb 20, 2026	19.86	19.86	19.70	19.80	19.80	-	4,000
Feb 19, 2026	19.78	19.86	19.78	19.80	19.80	0.10%	38,400
Feb 16, 2026	19.52	19.78	19.52	19.78	19.78	0.20%	300
Feb 13, 2026	19.60	19.74	19.54	19.74	19.74	0.71%	2,600
Feb 11, 2026	19.70	19.72	19.60	19.60	19.60	-0.51%	6,500
Feb 10, 2026	19.62	19.70	19.62	19.70	19.70	0.41%	24,200
Feb 9, 2026	19.62	19.62	19.62	19.62	19.62	-	300
Feb 5, 2026	19.60	19.62	19.60	19.62	19.62	0.62%	6,300
Feb 3, 2026	19.28	19.50	19.26	19.50	19.50	0.72%	7,600
Jan 30, 2026	19.40	19.40	19.36	19.36	19.36	-1.12%	3,200
Jan 29, 2026	19.72	19.72	19.28	19.58	19.58	-3.36%	8,300
Jan 28, 2026	20.22	20.28	20.20	20.26	19.76	0.20%	47,000
Jan 27, 2026	20.20	20.26	20.12	20.22	19.72	0.10%	67,100
Jan 26, 2026	20.20	20.28	20.14	20.20	19.70	-	59,000
Jan 23, 2026	20.20	20.24	20.14	20.20	19.70	-	75,600
Jan 22, 2026	20.18	20.20	20.18	20.20	19.70	-0.39%	14,000
Jan 21, 2026	20.10	20.28	20.10	20.28	19.78	-0.10%	4,300
Jan 20, 2026	20.32	20.32	20.20	20.30	19.80	-0.10%	17,900
Jan 19, 2026	20.28	20.32	20.22	20.32	19.82	0.20%	62,700
Jan 16, 2026	20.26	20.28	20.22	20.28	19.78	1.30%	5,300
Jan 15, 2026	20.26	20.26	20.02	20.02	19.53	-1.28%	2,200
Jan 14, 2026	20.12	20.28	20.12	20.28	19.78	-0.10%	2,700
Jan 13, 2026	20.10	20.30	20.10	20.30	19.80	1.10%	8,500
Jan 12, 2026	19.88	20.08	19.88	20.08	19.58	1.01%	34,200
Jan 9, 2026	19.78	19.88	19.76	19.88	19.39	0.51%	23,000
Jan 8, 2026	19.70	19.78	19.70	19.78	19.29	0.41%	11,300
Jan 7, 2026	19.66	19.70	19.64	19.70	19.21	0.20%	8,900
Jan 6, 2026	19.54	19.66	19.54	19.66	19.17	0.82%	12,400
Jan 5, 2026	19.50	19.50	19.50	19.50	19.02	-	600
Jan 2, 2026	19.46	19.50	19.30	19.50	19.02	-	9,200
Dec 31, 2025	19.50	19.50	19.50	19.50	19.02	0.21%	1,100