UK markets closed

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

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
8.32-0.07 (-0.83%)
At close: 04:50PM MYT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20248.398.428.248.328.32213,500
18 Apr 20248.468.468.388.398.39147,600
17 Apr 20248.458.528.458.478.4775,400
16 Apr 20248.568.568.458.458.45198,200
15 Apr 20248.688.688.528.598.59201,400
12 Apr 20248.528.758.478.708.70372,700
09 Apr 20248.388.508.388.478.47197,400
08 Apr 20248.298.388.238.368.36102,600
05 Apr 20248.228.288.208.288.28105,100
04 Apr 20248.258.258.198.208.20108,700
03 Apr 20248.148.258.108.188.18126,500
02 Apr 20248.118.188.108.138.13117,200
01 Apr 20248.108.158.098.118.11105,300
29 Mar 20248.098.108.078.108.1086,900
27 Mar 20248.138.138.098.098.0956,900
26 Mar 20248.108.168.088.108.1086,500
25 Mar 20248.158.158.088.098.09224,600
22 Mar 20248.148.208.148.148.1457,900
21 Mar 20248.248.248.158.168.1630,500
20 Mar 20248.208.208.138.138.13148,900
19 Mar 20248.218.218.178.208.2055,600
18 Mar 20248.258.278.198.208.20108,200
15 Mar 20248.198.248.158.238.23229,100
14 Mar 20248.208.208.148.168.1633,000
13 Mar 20248.038.208.038.168.16227,200
12 Mar 20248.058.078.008.048.04254,500
11 Mar 20248.108.108.018.078.07249,800
08 Mar 20248.168.188.068.138.13329,400
07 Mar 20248.158.208.158.168.1672,600
06 Mar 20248.158.218.158.158.15101,500
05 Mar 20248.178.218.148.158.15144,500
04 Mar 20248.218.308.148.198.19142,300
01 Mar 20248.378.408.068.218.21975,700
29 Feb 20248.598.608.358.358.35744,600
28 Feb 20248.578.618.558.598.59238,700
27 Feb 20248.758.758.558.578.57595,400
26 Feb 20248.808.838.758.758.75251,200
23 Feb 20248.828.848.808.818.81161,900
22 Feb 20248.828.838.818.828.8270,000
21 Feb 20248.838.848.808.828.82232,900
20 Feb 20248.908.908.848.848.84270,500
20 Feb 20240.15 Dividend
19 Feb 20249.029.028.968.978.82251,700
16 Feb 20249.039.039.009.028.87193,200
15 Feb 20249.009.059.009.038.88163,000
14 Feb 20248.959.008.959.008.8572,400
13 Feb 20248.878.998.868.968.8189,500
09 Feb 20248.808.888.788.878.72226,200
08 Feb 20248.998.998.858.868.71825,500
07 Feb 20249.079.078.978.998.84859,400
06 Feb 20249.129.129.079.088.93285,200
05 Feb 20249.099.139.089.128.97203,100
02 Feb 20249.089.109.089.088.93213,800
31 Jan 20249.099.129.089.088.93125,500
30 Jan 20249.119.129.089.098.94161,000
29 Jan 20249.109.129.089.098.94335,100
26 Jan 20249.119.129.099.098.94102,300
24 Jan 20249.129.129.089.108.9586,100
23 Jan 20249.089.139.089.128.97167,000
22 Jan 20249.089.119.079.088.93164,600
19 Jan 20249.099.119.089.088.93125,800
18 Jan 20249.109.119.089.108.95114,700
17 Jan 20249.119.139.089.108.95162,700
16 Jan 20249.119.139.109.128.97145,300
15 Jan 20249.129.149.109.118.96236,700
12 Jan 20249.159.199.109.128.97243,800
11 Jan 20249.149.149.129.128.97350,200
10 Jan 20249.209.209.149.148.99189,000
09 Jan 20249.249.249.199.209.05172,000
08 Jan 20249.159.299.159.229.07298,800
05 Jan 20249.189.189.129.189.03235,200
04 Jan 20249.169.199.119.159.00200,200
03 Jan 20249.209.219.169.169.01107,100
02 Jan 20249.259.289.189.219.0688,300
29 Dec 20239.209.299.189.299.13175,200
28 Dec 20239.259.259.159.259.10170,100
27 Dec 20239.299.299.189.259.10132,700
26 Dec 20239.239.289.179.289.1270,300
22 Dec 20239.209.279.199.199.0451,600
21 Dec 20239.209.249.209.219.0695,900
20 Dec 20239.259.259.159.259.1081,900
19 Dec 20239.159.289.159.259.10141,700
18 Dec 20239.289.289.159.209.0578,300
15 Dec 20239.129.309.109.289.12312,900
14 Dec 20239.099.129.099.128.97208,900
13 Dec 20239.149.159.089.098.9491,800
12 Dec 20239.079.169.079.108.9563,800
11 Dec 20239.089.209.069.088.9372,300
08 Dec 20239.149.179.079.088.93171,500
07 Dec 20239.249.259.149.169.01210,900
06 Dec 20239.289.299.249.289.1284,300
05 Dec 20239.339.369.259.289.1262,600
04 Dec 20239.389.429.309.359.19125,700
01 Dec 20239.369.429.369.389.22139,600
30 Nov 20239.559.559.359.369.20307,000
29 Nov 20239.409.659.369.539.371,242,000
28 Nov 20238.979.408.979.359.19865,000
27 Nov 20238.988.998.948.978.82155,500
24 Nov 20238.948.978.888.978.82341,900
23 Nov 20239.009.008.948.948.79485,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...