Batu Kawan Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	20.22	20.28	20.16	20.28	20.28	0.30%	6,200
Jun 8, 2026	20.24	20.24	20.22	20.22	20.22	0.30%	300
Jun 4, 2026	19.60	20.30	19.60	20.16	20.16	2.86%	25,400
Jun 3, 2026	20.00	20.00	19.50	19.60	19.60	-1.80%	6,100
May 29, 2026	19.90	19.96	19.66	19.96	19.96	-	3,900
May 28, 2026	20.16	20.16	19.96	19.96	19.96	-2.16%	5,000
May 26, 2026	20.22	20.40	20.20	20.40	20.40	-	1,100
May 25, 2026	20.40	20.40	20.40	20.40	20.40	-0.97%	1,000
May 21, 2026	20.60	20.60	20.40	20.60	20.60	-1.34%	2,200
May 19, 2026	20.68	20.88	20.42	20.88	20.88	0.87%	3,600
May 18, 2026	20.98	20.98	20.44	20.70	20.70	-1.33%	3,000
May 15, 2026	21.00	21.00	20.98	20.98	20.98	-0.10%	2,700
May 14, 2026	21.10	21.10	21.00	21.00	21.00	-0.38%	200
May 12, 2026	21.26	21.26	21.00	21.08	21.08	-1.50%	20,100
May 8, 2026	21.14	21.40	21.14	21.40	21.40	-	2,100
May 7, 2026	21.46	21.46	21.40	21.40	21.40	0.94%	6,800
May 6, 2026	21.18	21.30	21.00	21.20	21.20	-0.47%	10,400
May 5, 2026	21.30	21.30	21.30	21.30	21.30	-	13,100
May 4, 2026	21.02	21.30	21.02	21.30	21.30	1.43%	16,300
Apr 30, 2026	20.98	21.02	20.98	21.00	21.00	-0.10%	9,400
Apr 29, 2026	20.98	21.02	20.98	21.02	21.02	0.19%	5,600
Apr 28, 2026	20.98	20.98	20.98	20.98	20.98	-0.76%	1,800
Apr 27, 2026	20.98	21.14	20.98	21.14	21.14	-0.19%	1,100
Apr 24, 2026	21.00	21.20	21.00	21.18	21.18	0.86%	700
Apr 23, 2026	21.00	21.10	21.00	21.00	21.00	-0.85%	900
Apr 22, 2026	21.00	21.18	21.00	21.18	21.18	0.86%	53,400
Apr 21, 2026	21.00	21.10	20.94	21.00	21.00	-0.47%	123,500
Apr 20, 2026	21.00	21.10	21.00	21.10	21.10	-	10,200
Apr 17, 2026	21.02	21.10	21.00	21.10	21.10	-0.47%	4,300
Apr 16, 2026	21.00	21.20	21.00	21.20	21.20	0.86%	500
Apr 15, 2026	21.00	21.02	21.00	21.02	21.02	-	2,800
Apr 13, 2026	21.30	21.30	21.00	21.02	21.02	-1.87%	4,300
Apr 8, 2026	21.20	21.68	21.00	21.42	21.42	-1.65%	14,500
Apr 6, 2026	21.32	21.78	20.78	21.78	21.78	0.74%	10,600
Apr 3, 2026	21.60	21.78	21.60	21.62	21.62	0.28%	20,100
Apr 2, 2026	21.30	21.56	21.24	21.56	21.56	1.22%	87,600
Apr 1, 2026	21.28	21.32	21.12	21.30	21.30	-	13,200
Mar 31, 2026	21.10	21.32	21.10	21.30	21.30	-	57,300
Mar 30, 2026	19.80	21.30	19.80	21.30	21.30	7.79%	87,800
Mar 27, 2026	19.88	20.00	19.70	19.76	19.76	-0.60%	27,600
Mar 26, 2026	19.60	19.92	19.54	19.88	19.88	1.43%	18,400
Mar 25, 2026	19.58	19.70	19.58	19.60	19.60	-1.01%	11,400
Mar 24, 2026	19.74	19.80	19.70	19.80	19.80	-	24,300
Mar 19, 2026	19.50	19.90	19.50	19.80	19.80	-0.40%	19,600
Mar 18, 2026	19.82	19.88	19.82	19.88	19.88	0.30%	13,600
Mar 17, 2026	19.80	19.82	19.80	19.82	19.82	0.10%	1,500
Mar 16, 2026	19.78	19.80	19.78	19.80	19.80	-0.40%	16,400
Mar 13, 2026	19.86	19.88	19.50	19.88	19.88	-	16,100
Mar 12, 2026	19.56	19.88	19.56	19.88	19.88	1.64%	30,500
Mar 11, 2026	19.48	19.56	19.48	19.56	19.56	0.31%	12,800