Skip to main content
logo
Batu Kawan Berhad (KLSE:BKAWAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
20.28
+0.26 (1.30%)
At close: Jan 16, 2026

Batu Kawan Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202620.2620.2820.2220.2820.281.30%5,300
Jan 15, 202620.2620.2620.0220.0220.02-1.28%2,200
Jan 14, 202620.1220.2820.1220.2820.28-0.10%2,700
Jan 13, 202620.1020.3020.1020.3020.301.10%8,500
Jan 12, 202619.8820.0819.8820.0820.081.01%34,200
Jan 9, 202619.7819.8819.7619.8819.880.51%23,000
Jan 8, 202619.7019.7819.7019.7819.780.41%11,300
Jan 7, 202619.6619.7019.6419.7019.700.20%8,900
Jan 6, 202619.5419.6619.5419.6619.660.82%12,400
Jan 5, 202619.5019.5019.5019.5019.50-600
Jan 2, 202619.4619.5019.3019.5019.50-9,200
Dec 31, 202519.5019.5019.5019.5019.500.21%1,100
Dec 30, 202519.4819.5019.4619.4619.46-0.10%4,100
Dec 29, 202519.4619.4819.4419.4819.480.31%4,000
Dec 26, 202519.3819.4219.3819.4219.420.21%30,900
Dec 24, 202519.3819.3819.3819.3819.380.10%100
Dec 23, 202519.3419.3819.3019.3619.360.31%7,200
Dec 22, 202519.3219.3219.3019.3019.30-0.41%2,300
Dec 19, 202519.3219.3819.3219.3819.380.21%800
Dec 18, 202519.3219.3419.3219.3419.340.10%11,500
Dec 17, 202519.3219.3219.3019.3219.320.42%14,800
Dec 15, 202519.3019.3019.2219.2419.24-0.10%5,300
Dec 12, 202519.3619.3619.2019.2619.26-0.52%20,100
Dec 11, 202519.2019.3819.2019.3619.360.10%31,700
Dec 10, 202519.2219.3419.2219.3419.340.21%16,700
Dec 9, 202519.2819.3019.2819.3019.300.10%10,900
Dec 8, 202519.2219.3019.2219.2819.28-0.72%21,100
Dec 5, 202519.3019.4219.3019.4219.42-0.10%900
Dec 3, 202519.4419.4419.4419.4419.44-1,800
Dec 2, 202519.2619.4419.2619.4419.440.93%9,100
Dec 1, 202519.2419.4019.2419.2619.260.10%9,700
Nov 28, 202519.2019.2419.2019.2419.24-0.21%1,400
Nov 27, 202519.2819.3019.2619.2819.280.42%22,500
Nov 26, 202519.2019.2019.1019.2019.20-23,300
Nov 25, 202519.1019.2019.1019.2019.20-25,700
Nov 24, 202519.1619.2019.1619.2019.20-0.31%2,700
Nov 21, 202519.2019.2619.2019.2619.26-4,600
Nov 20, 202519.2619.2619.2619.2619.260.73%200
Nov 19, 202519.1219.1219.0619.1219.12-14,600
Nov 18, 202519.1219.1219.1019.1219.12-0.10%10,300
Nov 17, 202519.1419.1419.1219.1419.14-39,800
Nov 14, 202519.1419.1419.1419.1419.14-0.62%1,000
Nov 13, 202519.1819.2619.1619.2619.260.31%33,000
Nov 12, 202519.2219.2219.0019.2019.20-14,400
Nov 11, 202519.0019.2019.0019.2019.20-12,100
Nov 7, 202519.2019.2019.2019.2019.20-900
Nov 6, 202519.2819.2819.2019.2019.20-0.41%1,100
Nov 5, 202519.2819.2819.2819.2819.28-100
Nov 4, 202519.0219.2818.8019.2819.28-0.10%210,200
Nov 3, 202519.2019.3019.2019.3019.300.52%22,700