Batu Kawan Berhad (KLSE:BKAWAN)
Malaysia · Delayed Price · Currency is MYR 18.82
+0.04 (0.21%)
At close: Sep 4, 2025
Batu Kawan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.78 | 18.82 | 18.78 | 18.82 | 18.82 | 0.21% | 16,500 |
| Sep 3, 2025 | 18.80 | 18.80 | 18.74 | 18.78 | 18.78 | -0.11% | 7,900 |
| Sep 2, 2025 | 18.80 | 18.80 | 18.76 | 18.80 | 18.80 | - | 9,500 |
| Aug 29, 2025 | 18.76 | 18.80 | 18.74 | 18.80 | 18.80 | -0.11% | 14,600 |
| Aug 28, 2025 | 18.86 | 18.88 | 18.74 | 18.82 | 18.82 | 0.11% | 7,200 |
| Aug 27, 2025 | 18.86 | 18.86 | 18.80 | 18.80 | 18.80 | -0.32% | 900 |
| Aug 26, 2025 | 18.84 | 18.86 | 18.74 | 18.86 | 18.86 | 0.11% | 3,200 |
| Aug 25, 2025 | 18.86 | 18.86 | 18.78 | 18.84 | 18.84 | -0.11% | 2,900 |
| Aug 22, 2025 | 18.82 | 18.88 | 18.80 | 18.86 | 18.86 | 0.21% | 10,600 |
| Aug 21, 2025 | 18.84 | 18.86 | 18.76 | 18.82 | 18.82 | -0.11% | 17,200 |
| Aug 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - | 100 |
| Aug 19, 2025 | 18.80 | 18.84 | 18.74 | 18.84 | 18.84 | 0.21% | 25,200 |
| Aug 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 2,000 |
| Aug 15, 2025 | 18.80 | 18.80 | 18.72 | 18.80 | 18.80 | - | 15,800 |
| Aug 14, 2025 | 18.84 | 18.86 | 18.80 | 18.80 | 18.80 | - | 9,100 |
| Aug 13, 2025 | 18.80 | 18.82 | 18.80 | 18.80 | 18.80 | -0.11% | 3,400 |
| Aug 12, 2025 | 18.76 | 18.82 | 18.76 | 18.82 | 18.82 | - | 34,300 |
| Aug 11, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.11% | 200 |
| Aug 8, 2025 | 18.82 | 18.82 | 18.76 | 18.80 | 18.80 | - | 4,100 |
| Aug 7, 2025 | 18.74 | 18.80 | 18.74 | 18.80 | 18.80 | - | 7,600 |
| Aug 6, 2025 | 18.82 | 18.82 | 18.80 | 18.80 | 18.80 | -0.11% | 1,300 |
| Aug 5, 2025 | 18.76 | 18.82 | 18.76 | 18.82 | 18.82 | - | 50,700 |
| Aug 4, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - | 700 |
| Jul 31, 2025 | 18.76 | 18.82 | 18.76 | 18.82 | 18.82 | 0.21% | 20,700 |
| Jul 30, 2025 | 18.76 | 18.80 | 18.76 | 18.78 | 18.78 | -0.11% | 5,500 |
| Jul 29, 2025 | 18.76 | 18.80 | 18.76 | 18.80 | 18.80 | - | 14,300 |
| Jul 28, 2025 | 18.76 | 18.80 | 18.76 | 18.80 | 18.80 | - | 2,400 |
| Jul 25, 2025 | 18.78 | 18.80 | 18.76 | 18.80 | 18.80 | - | 13,800 |
| Jul 24, 2025 | 18.74 | 18.80 | 18.74 | 18.80 | 18.80 | - | 15,400 |
| Jul 23, 2025 | 18.74 | 18.80 | 18.74 | 18.80 | 18.80 | - | 11,500 |
| Jul 22, 2025 | 18.74 | 18.80 | 18.74 | 18.80 | 18.80 | 0.21% | 21,900 |
| Jul 21, 2025 | 18.74 | 18.76 | 18.74 | 18.76 | 18.76 | -0.11% | 1,300 |
| Jul 18, 2025 | 18.76 | 18.78 | 18.76 | 18.78 | 18.78 | 0.11% | 3,400 |
| Jul 17, 2025 | 18.74 | 18.76 | 18.74 | 18.76 | 18.76 | - | 300 |
| Jul 16, 2025 | 18.74 | 18.76 | 18.74 | 18.76 | 18.76 | -0.21% | 9,800 |
| Jul 15, 2025 | 18.74 | 18.80 | 18.74 | 18.80 | 18.80 | - | 1,000 |
| Jul 14, 2025 | 18.74 | 18.80 | 18.74 | 18.80 | 18.80 | 0.21% | 2,600 |
| Jul 11, 2025 | 18.76 | 18.76 | 18.74 | 18.76 | 18.76 | -0.11% | 5,500 |
| Jul 9, 2025 | 18.82 | 18.82 | 18.78 | 18.78 | 18.78 | -1.26% | 4,200 |
| Jul 7, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.82 | - | 2,200 |
| Jul 3, 2025 | 19.04 | 19.06 | 19.02 | 19.02 | 18.82 | - | 1,600 |
| Jul 2, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.82 | - | 2,500 |
| Jul 1, 2025 | 19.02 | 19.08 | 19.02 | 19.02 | 18.82 | -0.42% | 2,000 |
| Jun 26, 2025 | 19.02 | 19.10 | 19.00 | 19.10 | 18.90 | - | 7,700 |
| Jun 25, 2025 | 19.04 | 19.10 | 19.04 | 19.10 | 18.90 | 0.32% | 1,300 |
| Jun 24, 2025 | 19.08 | 19.08 | 19.00 | 19.04 | 18.84 | - | 3,800 |
| Jun 23, 2025 | 19.00 | 19.04 | 19.00 | 19.04 | 18.84 | 0.11% | 6,000 |
| Jun 20, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.82 | 0.11% | 4,000 |
| Jun 19, 2025 | 19.00 | 19.02 | 19.00 | 19.00 | 18.80 | -0.11% | 3,000 |
| Jun 18, 2025 | 19.00 | 19.02 | 19.00 | 19.02 | 18.82 | 0.11% | 4,000 |