Batu Kawan Berhad (KLSE:BKAWAN)
Malaysia · Delayed Price · Currency is MYR 20.88
-0.52 (-2.43%)
At close: Aug 11, 2026
Batu Kawan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 20.84 | 21.20 | 20.80 | 20.88 | 20.88 | -2.43% | 5,300 |
| Aug 10, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.19% | 3,300 |
| Aug 7, 2026 | 21.20 | 21.48 | 20.72 | 21.44 | 21.44 | 0.19% | 15,600 |
| Aug 6, 2026 | 21.40 | 21.40 | 21.36 | 21.40 | 21.40 | 0.19% | 7,000 |
| Aug 5, 2026 | 21.28 | 21.50 | 21.28 | 21.36 | 21.36 | 0.75% | 25,300 |
| Aug 4, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 8,900 |
| Aug 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,200 |
| Jul 31, 2026 | 20.90 | 21.08 | 20.90 | 21.00 | 21.00 | - | 7,400 |
| Jul 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.85% | 1,000 |
| Jul 28, 2026 | 20.80 | 21.18 | 20.70 | 21.18 | 21.18 | - | 1,500 |
| Jul 27, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.83% | 200 |
| Jul 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | 100 |
| Jul 22, 2026 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | -1.88% | 13,700 |
| Jul 21, 2026 | 21.30 | 21.32 | 21.20 | 21.30 | 21.30 | -0.19% | 41,500 |
| Jul 20, 2026 | 21.20 | 21.34 | 21.20 | 21.34 | 21.34 | 0.09% | 3,600 |
| Jul 17, 2026 | 21.28 | 21.32 | 21.20 | 21.32 | 21.32 | 0.09% | 9,200 |
| Jul 16, 2026 | 21.30 | 21.34 | 21.30 | 21.30 | 21.30 | -0.09% | 39,100 |
| Jul 15, 2026 | 21.68 | 21.68 | 21.22 | 21.32 | 21.32 | -1.75% | 6,000 |
| Jul 14, 2026 | 21.68 | 21.70 | 21.68 | 21.70 | 21.70 | 1.40% | 700 |
| Jul 13, 2026 | 21.42 | 21.48 | 21.40 | 21.40 | 21.40 | - | 2,200 |
| Jul 10, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 1,400 |
| Jul 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.28% | 5,600 |
| Jul 8, 2026 | 21.50 | 21.56 | 21.24 | 21.46 | 21.26 | -0.19% | 3,600 |
| Jul 7, 2026 | 21.18 | 21.50 | 21.18 | 21.50 | 21.30 | 1.51% | 8,900 |
| Jul 6, 2026 | 21.16 | 21.40 | 21.16 | 21.18 | 20.98 | -2.13% | 2,000 |
| Jul 3, 2026 | 21.20 | 21.66 | 21.20 | 21.64 | 21.44 | 2.56% | 63,200 |
| Jul 2, 2026 | 21.20 | 21.20 | 21.10 | 21.10 | 20.90 | -0.47% | 38,800 |
| Jul 1, 2026 | 20.64 | 21.20 | 20.64 | 21.20 | 21.00 | 0.47% | 2,300 |
| Jun 30, 2026 | 20.62 | 21.18 | 20.52 | 21.10 | 20.90 | -1.59% | 11,100 |
| Jun 29, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.24 | - | 100 |
| Jun 26, 2026 | 21.18 | 21.44 | 21.00 | 21.44 | 21.24 | -0.19% | 2,300 |
| Jun 24, 2026 | 21.52 | 21.52 | 21.20 | 21.48 | 21.28 | -0.37% | 900 |
| Jun 23, 2026 | 20.86 | 21.56 | 20.86 | 21.56 | 21.36 | 3.65% | 61,800 |
| Jun 22, 2026 | 20.80 | 20.80 | 20.62 | 20.80 | 20.61 | 0.58% | 3,400 |
| Jun 19, 2026 | 20.60 | 20.68 | 20.50 | 20.68 | 20.49 | 0.58% | 4,900 |
| Jun 18, 2026 | 20.80 | 20.80 | 20.42 | 20.56 | 20.37 | -0.19% | 1,700 |
| Jun 16, 2026 | 20.38 | 20.60 | 20.36 | 20.60 | 20.41 | - | 800 |
| Jun 15, 2026 | 20.80 | 20.80 | 20.44 | 20.60 | 20.41 | 1.48% | 1,600 |
| Jun 12, 2026 | 20.84 | 20.84 | 19.84 | 20.30 | 20.11 | -2.40% | 2,400 |
| Jun 11, 2026 | 20.28 | 20.80 | 20.28 | 20.80 | 20.61 | 2.56% | 53,700 |
| Jun 10, 2026 | 20.22 | 20.28 | 20.16 | 20.28 | 20.09 | 0.30% | 6,200 |
| Jun 8, 2026 | 20.24 | 20.24 | 20.22 | 20.22 | 20.03 | 0.30% | 300 |
| Jun 4, 2026 | 19.60 | 20.30 | 19.60 | 20.16 | 19.97 | 2.86% | 25,400 |
| Jun 3, 2026 | 20.00 | 20.00 | 19.50 | 19.60 | 19.42 | -1.80% | 6,100 |
| May 29, 2026 | 19.90 | 19.96 | 19.66 | 19.96 | 19.77 | - | 3,900 |
| May 28, 2026 | 20.16 | 20.16 | 19.96 | 19.96 | 19.77 | -2.16% | 5,000 |
| May 26, 2026 | 20.22 | 20.40 | 20.20 | 20.40 | 20.21 | - | 1,100 |
| May 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | -0.97% | 1,000 |
| May 21, 2026 | 20.60 | 20.60 | 20.40 | 20.60 | 20.41 | -1.34% | 2,200 |
| May 19, 2026 | 20.68 | 20.88 | 20.42 | 20.88 | 20.69 | 0.87% | 3,600 |