Batu Kawan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	20.98	20.98	20.44	20.70	20.51	-1.33%	3,000
May 15, 2026	21.00	21.00	20.98	20.98	20.78	-0.10%	2,700
May 14, 2026	21.10	21.10	21.00	21.00	20.80	-0.38%	200
May 12, 2026	21.26	21.26	21.00	21.08	20.88	-1.50%	20,100
May 8, 2026	21.14	21.40	21.14	21.40	21.20	-	2,100
May 7, 2026	21.46	21.46	21.40	21.40	21.20	0.94%	6,800
May 6, 2026	21.18	21.30	21.00	21.20	21.00	-0.47%	10,400
May 5, 2026	21.30	21.30	21.30	21.30	21.10	-	13,100
May 4, 2026	21.02	21.30	21.02	21.30	21.10	1.43%	16,300
Apr 30, 2026	20.98	21.02	20.98	21.00	20.80	-0.10%	9,400
Apr 29, 2026	20.98	21.02	20.98	21.02	20.82	0.19%	5,600
Apr 28, 2026	20.98	20.98	20.98	20.98	20.78	-0.76%	1,800