Batu Kawan Berhad (KLSE:BKAWAN)
Malaysia · Delayed Price · Currency is MYR 19.54
0.00 (0.00%)
At close: Oct 9, 2026
Batu Kawan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.50 | 19.66 | 19.48 | 19.54 | 19.54 | - | 9,300 |
| Oct 8, 2026 | 19.54 | 19.64 | 19.54 | 19.54 | 19.54 | -0.31% | 8,300 |
| Oct 7, 2026 | 19.38 | 19.64 | 19.38 | 19.60 | 19.60 | 1.66% | 23,600 |
| Oct 6, 2026 | 19.10 | 20.22 | 19.10 | 19.28 | 19.28 | 1.58% | 11,700 |
| Oct 5, 2026 | 20.10 | 20.10 | 18.98 | 18.98 | 18.98 | -7.23% | 6,400 |
| Oct 1, 2026 | 20.50 | 20.50 | 20.10 | 20.46 | 20.46 | -0.29% | 3,900 |
| Sep 30, 2026 | 20.50 | 20.52 | 20.50 | 20.52 | 20.52 | - | 25,100 |
| Sep 29, 2026 | 20.50 | 20.52 | 20.50 | 20.52 | 20.52 | - | 2,600 |
| Sep 28, 2026 | 20.50 | 20.52 | 20.50 | 20.52 | 20.52 | 0.10% | 4,600 |
| Sep 25, 2026 | 20.18 | 20.52 | 20.18 | 20.50 | 20.50 | 2.50% | 16,000 |
| Sep 24, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -2.63% | 22,100 |
| Sep 23, 2026 | 20.50 | 20.54 | 20.50 | 20.54 | 20.54 | - | 200 |
| Sep 22, 2026 | 20.50 | 20.54 | 20.50 | 20.54 | 20.54 | 0.20% | 2,700 |
| Sep 21, 2026 | 20.50 | 20.54 | 20.50 | 20.50 | 20.50 | - | 16,600 |
| Sep 18, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 1.08% | 13,300 |
| Sep 17, 2026 | 20.16 | 20.30 | 20.16 | 20.28 | 20.28 | 0.60% | 19,300 |
| Sep 15, 2026 | 20.18 | 20.20 | 20.16 | 20.16 | 20.16 | -0.59% | 20,600 |
| Sep 14, 2026 | 20.16 | 20.30 | 20.16 | 20.28 | 20.28 | 0.60% | 31,800 |
| Sep 11, 2026 | 20.04 | 20.18 | 20.00 | 20.16 | 20.16 | 0.60% | 154,200 |
| Sep 10, 2026 | 20.06 | 20.06 | 20.04 | 20.04 | 20.04 | -0.60% | 18,800 |
| Sep 9, 2026 | 20.04 | 20.16 | 20.02 | 20.16 | 20.16 | 0.20% | 23,700 |
| Sep 8, 2026 | 20.06 | 20.12 | 20.02 | 20.12 | 20.12 | 0.30% | 24,100 |
| Sep 7, 2026 | 20.00 | 20.06 | 19.98 | 20.06 | 20.06 | - | 10,900 |
| Sep 4, 2026 | 20.00 | 20.06 | 20.00 | 20.06 | 20.06 | - | 900 |
| Sep 3, 2026 | 20.06 | 20.06 | 20.00 | 20.06 | 20.06 | -0.20% | 7,100 |
| Sep 2, 2026 | 20.10 | 20.10 | 20.06 | 20.10 | 20.10 | -0.99% | 1,600 |
| Sep 1, 2026 | 20.10 | 20.30 | 20.02 | 20.30 | 20.30 | 0.20% | 900 |
| Aug 28, 2026 | 20.30 | 20.30 | 20.20 | 20.26 | 20.26 | -1.17% | 3,400 |
| Aug 27, 2026 | 20.54 | 20.54 | 20.40 | 20.50 | 20.50 | -0.19% | 4,000 |
| Aug 26, 2026 | 20.60 | 20.70 | 20.54 | 20.54 | 20.54 | -2.19% | 7,200 |
| Aug 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3,400 |
| Aug 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 400 |
| Aug 19, 2026 | 21.08 | 21.08 | 21.00 | 21.00 | 21.00 | 2.14% | 300 |
| Aug 18, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - | 200 |
| Aug 17, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - | 1,500 |
| Aug 14, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - | 300 |
| Aug 13, 2026 | 20.62 | 20.62 | 20.56 | 20.56 | 20.56 | -0.87% | 8,500 |
| Aug 12, 2026 | 21.36 | 21.36 | 20.64 | 20.74 | 20.74 | -0.67% | 5,800 |
| 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 |