Kuala Lumpur - Delayed Quote MYR

British American Tobacco (Malaysia) Berhad (4162.KL)

8.25 -0.13 (-1.55%)
As of 3:40 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 8.37 8.37 8.23 8.25 8.25 336,700
Apr 22, 2024 8.33 8.41 8.33 8.38 8.38 70,900
Apr 19, 2024 8.39 8.42 8.24 8.32 8.32 213,500
Apr 18, 2024 8.46 8.46 8.38 8.39 8.39 147,600
Apr 17, 2024 8.45 8.52 8.45 8.47 8.47 75,400
Apr 16, 2024 8.56 8.56 8.45 8.45 8.45 198,200
Apr 15, 2024 8.68 8.68 8.52 8.59 8.59 201,400
Apr 12, 2024 8.52 8.75 8.47 8.70 8.70 372,700
Apr 9, 2024 8.38 8.50 8.38 8.47 8.47 197,400
Apr 8, 2024 8.29 8.38 8.23 8.36 8.36 102,600
Apr 5, 2024 8.22 8.28 8.20 8.28 8.28 105,100
Apr 4, 2024 8.25 8.25 8.19 8.20 8.20 108,700
Apr 3, 2024 8.14 8.25 8.10 8.18 8.18 126,500
Apr 2, 2024 8.11 8.18 8.10 8.13 8.13 117,200
Apr 1, 2024 8.10 8.15 8.09 8.11 8.11 105,300
Mar 29, 2024 8.09 8.10 8.07 8.10 8.10 86,900
Mar 27, 2024 8.13 8.13 8.09 8.09 8.09 56,900
Mar 26, 2024 8.10 8.16 8.08 8.10 8.10 86,500
Mar 25, 2024 8.15 8.15 8.08 8.09 8.09 224,600
Mar 22, 2024 8.14 8.20 8.14 8.14 8.14 57,900
Mar 21, 2024 8.24 8.24 8.15 8.16 8.16 30,500
Mar 20, 2024 8.20 8.20 8.13 8.13 8.13 148,900
Mar 19, 2024 8.21 8.21 8.17 8.20 8.20 55,600
Mar 18, 2024 8.25 8.27 8.19 8.20 8.20 108,200
Mar 15, 2024 8.19 8.24 8.15 8.23 8.23 229,100
Mar 14, 2024 8.20 8.20 8.14 8.16 8.16 33,000
Mar 13, 2024 8.03 8.20 8.03 8.16 8.16 227,200
Mar 12, 2024 8.05 8.07 8.00 8.04 8.04 254,500
Mar 11, 2024 8.10 8.10 8.01 8.07 8.07 249,800
Mar 8, 2024 8.16 8.18 8.06 8.13 8.13 329,400
Mar 7, 2024 8.15 8.20 8.15 8.16 8.16 72,600
Mar 6, 2024 8.15 8.21 8.15 8.15 8.15 101,500
Mar 5, 2024 8.17 8.21 8.14 8.15 8.15 144,500
Mar 4, 2024 8.21 8.30 8.14 8.19 8.19 142,300
Mar 1, 2024 8.37 8.40 8.06 8.21 8.21 975,700
Feb 29, 2024 8.59 8.60 8.35 8.35 8.35 744,600
Feb 28, 2024 8.57 8.61 8.55 8.59 8.59 238,700
Feb 27, 2024 8.75 8.75 8.55 8.57 8.57 595,400
Feb 26, 2024 8.80 8.83 8.75 8.75 8.75 251,200
Feb 23, 2024 8.82 8.84 8.80 8.81 8.81 161,900
Feb 22, 2024 8.82 8.83 8.81 8.82 8.82 70,000
Feb 21, 2024 8.83 8.84 8.80 8.82 8.82 232,900
Feb 20, 2024 0.15 Dividend
Feb 20, 2024 8.90 8.90 8.84 8.84 8.84 270,500
Feb 19, 2024 9.02 9.02 8.96 8.97 8.82 251,700
Feb 16, 2024 9.03 9.03 9.00 9.02 8.87 193,200
Feb 15, 2024 9.00 9.05 9.00 9.03 8.88 163,000
Feb 14, 2024 8.95 9.00 8.95 9.00 8.85 72,400
Feb 13, 2024 8.87 8.99 8.86 8.96 8.81 89,500
Feb 9, 2024 8.80 8.88 8.78 8.87 8.72 226,200
Feb 8, 2024 8.99 8.99 8.85 8.86 8.71 825,500
Feb 7, 2024 9.07 9.07 8.97 8.99 8.84 859,400
Feb 6, 2024 9.12 9.12 9.07 9.08 8.93 285,200
Feb 5, 2024 9.09 9.13 9.08 9.12 8.97 203,100
Feb 2, 2024 9.08 9.10 9.08 9.08 8.93 213,800
Jan 31, 2024 9.09 9.12 9.08 9.08 8.93 125,500
Jan 30, 2024 9.11 9.12 9.08 9.09 8.94 161,000
Jan 29, 2024 9.10 9.12 9.08 9.09 8.94 335,100
Jan 26, 2024 9.11 9.12 9.09 9.09 8.94 102,300
Jan 24, 2024 9.12 9.12 9.08 9.10 8.95 86,100
Jan 23, 2024 9.08 9.13 9.08 9.12 8.97 167,000
Jan 22, 2024 9.08 9.11 9.07 9.08 8.93 164,600
Jan 19, 2024 9.09 9.11 9.08 9.08 8.93 125,800
Jan 18, 2024 9.10 9.11 9.08 9.10 8.95 114,700
Jan 17, 2024 9.11 9.13 9.08 9.10 8.95 162,700
Jan 16, 2024 9.11 9.13 9.10 9.12 8.97 145,300
Jan 15, 2024 9.12 9.14 9.10 9.11 8.96 236,700
Jan 12, 2024 9.15 9.19 9.10 9.12 8.97 243,800
Jan 11, 2024 9.14 9.14 9.12 9.12 8.97 350,200
Jan 10, 2024 9.20 9.20 9.14 9.14 8.99 189,000
Jan 9, 2024 9.24 9.24 9.19 9.20 9.05 172,000
Jan 8, 2024 9.15 9.29 9.15 9.22 9.07 298,800
Jan 5, 2024 9.18 9.18 9.12 9.18 9.03 235,200
Jan 4, 2024 9.16 9.19 9.11 9.15 9.00 200,200
Jan 3, 2024 9.20 9.21 9.16 9.16 9.01 107,100
Jan 2, 2024 9.25 9.28 9.18 9.21 9.06 88,300
Dec 29, 2023 9.20 9.29 9.18 9.29 9.13 175,200
Dec 28, 2023 9.25 9.25 9.15 9.25 9.10 170,100
Dec 27, 2023 9.29 9.29 9.18 9.25 9.10 132,700
Dec 26, 2023 9.23 9.28 9.17 9.28 9.12 70,300
Dec 22, 2023 9.20 9.27 9.19 9.19 9.04 51,600
Dec 21, 2023 9.20 9.24 9.20 9.21 9.06 95,900
Dec 20, 2023 9.25 9.25 9.15 9.25 9.10 81,900
Dec 19, 2023 9.15 9.28 9.15 9.25 9.10 141,700
Dec 18, 2023 9.28 9.28 9.15 9.20 9.05 78,300
Dec 15, 2023 9.12 9.30 9.10 9.28 9.12 312,900
Dec 14, 2023 9.09 9.12 9.09 9.12 8.97 208,900
Dec 13, 2023 9.14 9.15 9.08 9.09 8.94 91,800
Dec 12, 2023 9.07 9.16 9.07 9.10 8.95 63,800
Dec 11, 2023 9.08 9.20 9.06 9.08 8.93 72,300
Dec 8, 2023 9.14 9.17 9.07 9.08 8.93 171,500
Dec 7, 2023 9.24 9.25 9.14 9.16 9.01 210,900
Dec 6, 2023 9.28 9.29 9.24 9.28 9.12 84,300
Dec 5, 2023 9.33 9.36 9.25 9.28 9.12 62,600
Dec 4, 2023 9.38 9.42 9.30 9.35 9.19 125,700
Dec 1, 2023 9.36 9.42 9.36 9.38 9.22 139,600
Nov 30, 2023 9.55 9.55 9.35 9.36 9.20 307,000
Nov 29, 2023 9.40 9.65 9.36 9.53 9.37 1,242,000
Nov 28, 2023 8.97 9.40 8.97 9.35 9.19 865,000
Nov 27, 2023 8.98 8.99 8.94 8.97 8.82 155,500
Nov 24, 2023 8.94 8.97 8.88 8.97 8.82 341,900
Nov 23, 2023 9.00 9.00 8.94 8.94 8.79 485,000
Nov 22, 2023 9.04 9.05 8.99 9.00 8.85 572,500
Nov 21, 2023 9.05 9.07 9.04 9.04 8.89 229,700
Nov 20, 2023 9.10 9.10 9.03 9.04 8.89 432,800
Nov 17, 2023 9.13 9.13 9.09 9.10 8.95 243,700
Nov 16, 2023 9.12 9.14 9.09 9.11 8.96 379,500
Nov 15, 2023 9.10 9.13 9.10 9.12 8.97 311,700
Nov 14, 2023 9.15 9.15 9.10 9.10 8.95 370,500
Nov 10, 2023 0.19 Dividend
Nov 10, 2023 9.25 9.25 9.12 9.15 9.00 474,400
Nov 9, 2023 9.42 9.43 9.41 9.42 9.08 324,700
Nov 8, 2023 9.47 9.47 9.40 9.42 9.08 248,000
Nov 7, 2023 9.45 9.48 9.44 9.46 9.11 233,400
Nov 6, 2023 9.49 9.51 9.45 9.48 9.13 160,200
Nov 3, 2023 9.41 9.49 9.40 9.49 9.14 282,200
Nov 2, 2023 9.36 9.42 9.35 9.41 9.07 223,000
Nov 1, 2023 9.40 9.47 9.34 9.35 9.01 328,100
Oct 31, 2023 9.40 9.45 9.36 9.40 9.06 453,100
Oct 30, 2023 9.41 9.41 9.36 9.38 9.04 168,100
Oct 27, 2023 9.48 9.50 9.43 9.43 9.09 180,500
Oct 26, 2023 9.47 9.50 9.45 9.48 9.13 59,900
Oct 25, 2023 9.49 9.50 9.45 9.50 9.15 64,700
Oct 24, 2023 9.50 9.53 9.41 9.44 9.09 208,500
Oct 23, 2023 9.50 9.50 9.44 9.44 9.09 106,600
Oct 20, 2023 9.60 9.60 9.50 9.50 9.15 185,900
Oct 19, 2023 9.79 9.79 9.59 9.60 9.25 217,700
Oct 18, 2023 9.74 9.79 9.60 9.79 9.43 1,422,300
Oct 17, 2023 9.65 9.83 9.65 9.71 9.36 581,700
Oct 16, 2023 9.70 9.70 9.56 9.65 9.30 177,000
Oct 13, 2023 9.47 9.73 9.42 9.70 9.35 559,600
Oct 12, 2023 9.35 9.47 9.35 9.40 9.06 223,800
Oct 11, 2023 9.37 9.40 9.34 9.34 9.00 182,400
Oct 10, 2023 9.37 9.48 9.35 9.37 9.03 122,100
Oct 9, 2023 9.30 9.48 9.26 9.35 9.01 348,900
Oct 6, 2023 9.25 9.36 9.24 9.30 8.96 52,700
Oct 5, 2023 9.30 9.33 9.25 9.26 8.92 107,300
Oct 4, 2023 9.20 9.30 9.14 9.30 8.96 271,700
Oct 3, 2023 9.26 9.34 9.17 9.20 8.86 634,500
Oct 2, 2023 9.30 9.36 9.25 9.25 8.91 268,500
Sep 29, 2023 9.36 9.39 9.28 9.28 8.94 172,800
Sep 27, 2023 9.33 9.39 9.31 9.33 8.99 145,400
Sep 26, 2023 9.33 9.34 9.30 9.31 8.97 163,000
Sep 25, 2023 9.51 9.55 9.33 9.33 8.99 244,200
Sep 22, 2023 9.26 9.52 9.24 9.50 9.15 505,000
Sep 21, 2023 9.42 9.45 9.22 9.23 8.89 1,047,100
Sep 20, 2023 9.56 9.57 9.41 9.42 9.08 720,900
Sep 19, 2023 9.60 9.63 9.57 9.57 9.22 249,900
Sep 18, 2023 9.58 9.66 9.51 9.62 9.27 1,038,500
Sep 15, 2023 9.78 9.80 9.57 9.57 9.22 1,875,600
Sep 14, 2023 9.85 9.85 9.75 9.75 9.39 527,400
Sep 13, 2023 9.90 9.90 9.82 9.83 9.47 238,400
Sep 12, 2023 9.91 9.91 9.85 9.85 9.49 421,400
Sep 11, 2023 9.96 9.96 9.90 9.90 9.54 423,800
Sep 8, 2023 9.98 10.02 9.95 9.95 9.59 103,500
Sep 7, 2023 10.00 10.00 9.95 9.95 9.59 113,000
Sep 6, 2023 10.04 10.06 10.00 10.00 9.63 146,300
Sep 5, 2023 9.98 10.10 9.98 10.04 9.67 384,100
Sep 4, 2023 10.00 10.00 9.92 9.95 9.59 306,500
Sep 1, 2023 9.98 9.98 9.95 9.97 9.61 531,700
Aug 30, 2023 10.00 10.00 9.98 9.98 9.62 225,400
Aug 29, 2023 10.00 10.02 9.95 10.00 9.63 417,000
Aug 28, 2023 10.02 10.02 9.98 9.99 9.62 331,900
Aug 25, 2023 10.04 10.06 10.00 10.00 9.63 231,000
Aug 24, 2023 10.00 10.04 9.99 10.04 9.67 83,300
Aug 23, 2023 10.04 10.08 9.99 10.00 9.63 525,500
Aug 22, 2023 10.04 10.10 10.02 10.04 9.67 140,400
Aug 21, 2023 10.12 10.12 10.04 10.04 9.67 154,500
Aug 18, 2023 10.10 10.12 10.06 10.06 9.69 65,100
Aug 17, 2023 10.14 10.14 10.06 10.06 9.69 99,500
Aug 16, 2023 10.10 10.14 10.08 10.08 9.71 84,700
Aug 15, 2023 10.08 10.14 10.08 10.10 9.73 76,900
Aug 14, 2023 10.08 10.10 10.06 10.08 9.71 124,500
Aug 11, 2023 10.10 10.12 10.08 10.08 9.71 84,500
Aug 10, 2023 10.12 10.12 10.08 10.10 9.73 70,500
Aug 9, 2023 0.16 Dividend
Aug 9, 2023 10.10 10.12 10.04 10.12 9.75 258,800
Aug 8, 2023 10.18 10.22 10.18 10.20 9.67 335,100
Aug 7, 2023 10.20 10.22 10.18 10.20 9.67 185,500
Aug 4, 2023 10.18 10.28 10.16 10.20 9.67 186,500
Aug 3, 2023 10.20 10.20 10.14 10.16 9.64 94,700
Aug 2, 2023 10.18 10.22 10.16 10.20 9.67 76,900
Aug 1, 2023 10.12 10.20 10.12 10.18 9.65 173,500
Jul 31, 2023 10.20 10.28 10.10 10.12 9.60 764,400
Jul 28, 2023 10.10 10.20 10.08 10.10 9.58 191,700
Jul 27, 2023 10.14 10.18 10.06 10.10 9.58 619,400
Jul 26, 2023 10.30 10.34 10.12 10.14 9.62 400,200
Jul 25, 2023 10.28 10.36 10.26 10.28 9.75 435,900
Jul 24, 2023 10.34 10.34 10.28 10.30 9.77 61,400
Jul 21, 2023 10.28 10.36 10.24 10.34 9.81 210,100
Jul 20, 2023 10.32 10.32 10.24 10.24 9.71 101,900
Jul 18, 2023 10.22 10.36 10.22 10.32 9.79 244,300
Jul 17, 2023 10.30 10.32 10.20 10.22 9.69 153,500
Jul 14, 2023 10.30 10.32 10.24 10.28 9.75 96,500
Jul 13, 2023 10.20 10.34 10.18 10.32 9.79 233,200
Jul 12, 2023 10.20 10.30 10.16 10.24 9.71 122,500
Jul 11, 2023 10.12 10.26 10.12 10.20 9.67 103,900
Jul 10, 2023 10.16 10.16 10.10 10.12 9.60 108,800
Jul 7, 2023 10.18 10.18 10.14 10.16 9.64 81,300
Jul 6, 2023 10.22 10.22 10.16 10.18 9.65 47,600
Jul 5, 2023 10.14 10.26 10.14 10.26 9.73 68,800
Jul 4, 2023 10.14 10.16 10.10 10.14 9.62 55,100
Jul 3, 2023 10.16 10.16 10.10 10.16 9.64 63,700
Jun 30, 2023 10.14 10.16 10.08 10.16 9.64 66,900
Jun 28, 2023 10.06 10.18 10.02 10.14 9.62 68,700
Jun 27, 2023 10.14 10.14 10.04 10.04 9.52 210,500
Jun 26, 2023 10.20 10.20 10.10 10.12 9.60 241,900
Jun 23, 2023 10.20 10.22 10.14 10.18 9.65 218,400
Jun 22, 2023 10.20 10.30 10.18 10.20 9.67 448,300
Jun 21, 2023 10.22 10.28 10.18 10.28 9.75 337,000
Jun 20, 2023 10.22 10.26 10.14 10.22 9.69 157,500
Jun 19, 2023 10.18 10.24 10.18 10.22 9.69 129,500
Jun 16, 2023 10.16 10.30 10.14 10.30 9.77 158,000
Jun 15, 2023 10.22 10.22 10.10 10.20 9.67 234,800
Jun 14, 2023 0.13 Dividend
Jun 14, 2023 10.28 10.28 10.18 10.20 9.67 148,900
Jun 13, 2023 10.40 10.40 10.26 10.36 9.70 385,600
Jun 12, 2023 10.30 10.42 10.30 10.42 9.76 221,400
Jun 9, 2023 10.28 10.30 10.26 10.28 9.63 189,000
Jun 8, 2023 10.28 10.32 10.24 10.28 9.63 428,700
Jun 7, 2023 10.26 10.28 10.22 10.26 9.61 188,000
Jun 6, 2023 10.30 10.38 10.22 10.26 9.61 234,100
Jun 2, 2023 10.26 10.32 10.20 10.30 9.65 301,700
Jun 1, 2023 10.26 10.28 10.20 10.26 9.61 226,000
May 31, 2023 10.32 10.32 10.24 10.26 9.61 726,400
May 30, 2023 10.40 10.40 10.18 10.32 9.66 1,289,400
May 29, 2023 10.88 10.88 10.78 10.82 10.13 82,800
May 26, 2023 10.86 10.90 10.72 10.82 10.13 216,800
May 25, 2023 10.86 10.90 10.82 10.86 10.17 151,900
May 24, 2023 10.94 10.96 10.84 10.88 10.19 151,400
May 23, 2023 11.00 11.00 10.84 10.94 10.24 140,100
May 22, 2023 11.08 11.08 10.80 10.98 10.28 215,800
May 19, 2023 11.00 11.06 10.96 11.06 10.36 254,700
May 18, 2023 10.88 11.10 10.84 10.98 10.28 341,100
May 17, 2023 10.80 10.86 10.78 10.82 10.13 74,800
May 16, 2023 10.70 10.88 10.70 10.86 10.17 168,900
May 15, 2023 10.66 10.70 10.58 10.62 9.94 127,500
May 12, 2023 10.60 10.66 10.54 10.66 9.98 152,500
May 11, 2023 10.62 10.62 10.58 10.58 9.91 30,100
May 10, 2023 10.62 10.62 10.58 10.62 9.94 84,800
May 9, 2023 10.60 10.62 10.50 10.60 9.93 219,100
May 8, 2023 10.60 10.62 10.54 10.60 9.93 50,600
May 5, 2023 10.56 10.62 10.50 10.56 9.89 136,500
May 3, 2023 10.66 10.68 10.52 10.62 9.94 81,000
May 2, 2023 10.56 10.70 10.56 10.66 9.98 49,000
Apr 28, 2023 10.48 10.60 10.46 10.56 9.89 66,900
Apr 27, 2023 10.72 10.72 10.40 10.50 9.83 334,800
Apr 26, 2023 10.72 10.72 10.54 10.58 9.91 228,400
Apr 25, 2023 10.66 10.72 10.62 10.66 9.98 123,100