Batu Kawan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	19.48	19.50	19.46	19.46	18.98	-0.10%	4,100
Dec 29, 2025	19.46	19.48	19.44	19.48	19.00	0.31%	4,000
Dec 26, 2025	19.38	19.42	19.38	19.42	18.94	0.21%	30,900
Dec 24, 2025	19.38	19.38	19.38	19.38	18.90	0.10%	100
Dec 23, 2025	19.34	19.38	19.30	19.36	18.88	0.31%	7,200
Dec 22, 2025	19.32	19.32	19.30	19.30	18.82	-0.41%	2,300
Dec 19, 2025	19.32	19.38	19.32	19.38	18.90	0.21%	800
Dec 18, 2025	19.32	19.34	19.32	19.34	18.86	0.10%	11,500
Dec 17, 2025	19.32	19.32	19.30	19.32	18.84	0.42%	14,800
Dec 15, 2025	19.30	19.30	19.22	19.24	18.77	-0.10%	5,300
Dec 12, 2025	19.36	19.36	19.20	19.26	18.78	-0.52%	20,100
Dec 11, 2025	19.20	19.38	19.20	19.36	18.88	0.10%	31,700
Dec 10, 2025	19.22	19.34	19.22	19.34	18.86	0.21%	16,700
Dec 9, 2025	19.28	19.30	19.28	19.30	18.82	0.10%	10,900
Dec 8, 2025	19.22	19.30	19.22	19.28	18.80	-0.72%	21,100
Dec 5, 2025	19.30	19.42	19.30	19.42	18.94	-0.10%	900
Dec 3, 2025	19.44	19.44	19.44	19.44	18.96	-	1,800
Dec 2, 2025	19.26	19.44	19.26	19.44	18.96	0.93%	9,100
Dec 1, 2025	19.24	19.40	19.24	19.26	18.78	0.10%	9,700
Nov 28, 2025	19.20	19.24	19.20	19.24	18.77	-0.21%	1,400
Nov 27, 2025	19.28	19.30	19.26	19.28	18.80	0.42%	22,500
Nov 26, 2025	19.20	19.20	19.10	19.20	18.73	-	23,300
Nov 25, 2025	19.10	19.20	19.10	19.20	18.73	-	25,700
Nov 24, 2025	19.16	19.20	19.16	19.20	18.73	-0.31%	2,700
Nov 21, 2025	19.20	19.26	19.20	19.26	18.78	-	4,600
Nov 20, 2025	19.26	19.26	19.26	19.26	18.78	0.73%	200