British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia
· Delayed Price · Currency is MYR 6.43
+0.05 (0.78%)
At close: Mar 6, 2026
KLSE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.26 | 6.44 | 6.26 | 6.38 | 6.38 | 2.08% | 447,400 |
| Mar 4, 2026 | 6.35 | 6.48 | 6.20 | 6.25 | 6.25 | -2.19% | 747,400 |
| Mar 3, 2026 | 6.40 | 6.52 | 6.35 | 6.39 | 6.39 | -1.08% | 790,800 |
| Mar 2, 2026 | 6.30 | 6.49 | 6.21 | 6.46 | 6.46 | - | 897,700 |
| Feb 27, 2026 | 6.50 | 6.55 | 6.41 | 6.46 | 6.46 | -0.46% | 579,300 |
| Feb 26, 2026 | 6.72 | 6.73 | 6.46 | 6.49 | 6.49 | -2.84% | 791,300 |
| Feb 25, 2026 | 6.49 | 6.70 | 6.46 | 6.68 | 6.68 | 2.77% | 956,800 |
| Feb 24, 2026 | 6.40 | 6.53 | 6.38 | 6.50 | 6.50 | 0.93% | 1,027,400 |
| Feb 23, 2026 | 6.45 | 6.47 | 6.33 | 6.44 | 6.44 | -0.16% | 519,900 |
| Feb 20, 2026 | 6.47 | 6.49 | 6.31 | 6.45 | 6.45 | -0.31% | 684,500 |
| Feb 19, 2026 | 6.23 | 6.48 | 6.23 | 6.47 | 6.47 | 3.85% | 1,002,800 |
| Feb 16, 2026 | 6.16 | 6.25 | 6.11 | 6.23 | 6.23 | 1.96% | 797,800 |
| Feb 13, 2026 | 6.10 | 6.19 | 6.01 | 6.11 | 6.11 | 0.16% | 537,500 |
| Feb 12, 2026 | 6.10 | 6.48 | 6.08 | 6.10 | 6.10 | -0.81% | 1,792,500 |
| Feb 11, 2026 | 5.50 | 6.23 | 5.50 | 6.15 | 6.15 | 12.43% | 3,259,100 |
| Feb 10, 2026 | 5.10 | 5.52 | 5.10 | 5.47 | 5.47 | 19.69% | 3,232,600 |
| Feb 9, 2026 | 4.52 | 4.60 | 4.49 | 4.57 | 4.57 | 1.11% | 97,100 |
| Feb 6, 2026 | 4.50 | 4.52 | 4.46 | 4.52 | 4.52 | - | 87,600 |
| Feb 5, 2026 | 4.59 | 4.59 | 4.47 | 4.52 | 4.52 | -1.53% | 275,500 |
| Feb 4, 2026 | 4.66 | 4.66 | 4.49 | 4.59 | 4.59 | -1.08% | 379,400 |
| Feb 3, 2026 | 4.61 | 4.67 | 4.56 | 4.64 | 4.64 | -0.43% | 111,800 |
| Jan 30, 2026 | 4.66 | 4.69 | 4.56 | 4.66 | 4.66 | -0.43% | 117,100 |
| Jan 29, 2026 | 4.68 | 4.68 | 4.62 | 4.68 | 4.68 | - | 103,800 |
| Jan 28, 2026 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | 0.21% | 83,200 |
| Jan 27, 2026 | 4.72 | 4.72 | 4.66 | 4.67 | 4.67 | -0.64% | 175,300 |
| Jan 26, 2026 | 4.73 | 4.73 | 4.66 | 4.70 | 4.70 | -0.63% | 215,000 |
| Jan 23, 2026 | 4.65 | 4.75 | 4.65 | 4.73 | 4.73 | 1.94% | 305,300 |
| Jan 22, 2026 | 4.58 | 4.70 | 4.58 | 4.64 | 4.64 | 1.53% | 60,200 |
| Jan 21, 2026 | 4.63 | 4.63 | 4.56 | 4.57 | 4.57 | -1.08% | 73,900 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -0.65% | 56,100 |
| Jan 19, 2026 | 4.72 | 4.75 | 4.65 | 4.65 | 4.65 | -1.48% | 74,200 |
| Jan 16, 2026 | 4.74 | 4.76 | 4.68 | 4.72 | 4.72 | -0.84% | 77,800 |
| Jan 15, 2026 | 4.80 | 4.82 | 4.72 | 4.76 | 4.76 | -0.42% | 182,000 |
| Jan 14, 2026 | 4.60 | 4.81 | 4.60 | 4.78 | 4.78 | 4.14% | 263,300 |
| Jan 13, 2026 | 4.55 | 4.62 | 4.55 | 4.59 | 4.59 | 1.10% | 194,100 |
| Jan 12, 2026 | 4.51 | 4.56 | 4.50 | 4.54 | 4.54 | 0.67% | 82,200 |
| Jan 9, 2026 | 4.48 | 4.53 | 4.48 | 4.51 | 4.51 | 0.89% | 93,300 |
| Jan 8, 2026 | 4.44 | 4.51 | 4.44 | 4.47 | 4.47 | - | 33,700 |
| Jan 7, 2026 | 4.44 | 4.50 | 4.44 | 4.47 | 4.47 | 0.68% | 108,000 |
| Jan 6, 2026 | 4.42 | 4.47 | 4.42 | 4.44 | 4.44 | 0.45% | 131,400 |
| Jan 5, 2026 | 4.43 | 4.44 | 4.42 | 4.42 | 4.42 | -0.23% | 71,700 |
| Jan 2, 2026 | 4.43 | 4.45 | 4.42 | 4.43 | 4.43 | - | 34,700 |
| Dec 31, 2025 | 4.47 | 4.50 | 4.42 | 4.43 | 4.43 | -0.23% | 69,500 |
| Dec 30, 2025 | 4.44 | 4.49 | 4.44 | 4.44 | 4.44 | - | 48,000 |
| Dec 29, 2025 | 4.45 | 4.48 | 4.43 | 4.44 | 4.44 | - | 69,100 |
| Dec 26, 2025 | 4.42 | 4.46 | 4.41 | 4.44 | 4.44 | 0.45% | 76,200 |
| Dec 24, 2025 | 4.43 | 4.46 | 4.41 | 4.42 | 4.42 | -0.23% | 81,100 |
| Dec 23, 2025 | 4.47 | 4.47 | 4.43 | 4.43 | 4.43 | - | 71,700 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | 0.23% | 82,700 |
| Dec 19, 2025 | 4.45 | 4.47 | 4.41 | 4.42 | 4.42 | - | 99,000 |
| Dec 18, 2025 | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | -0.23% | 69,100 |
| Dec 17, 2025 | 4.39 | 4.48 | 4.38 | 4.43 | 4.43 | 0.91% | 78,100 |
| Dec 16, 2025 | 4.41 | 4.41 | 4.38 | 4.39 | 4.39 | -0.45% | 46,700 |
| Dec 15, 2025 | 4.42 | 4.48 | 4.40 | 4.41 | 4.41 | -0.23% | 43,000 |
| Dec 12, 2025 | 4.42 | 4.51 | 4.42 | 4.42 | 4.42 | - | 64,200 |
| Dec 11, 2025 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | -1.56% | 51,600 |
| Dec 10, 2025 | 4.40 | 4.51 | 4.40 | 4.49 | 4.49 | 1.35% | 188,500 |
| Dec 9, 2025 | 4.45 | 4.45 | 4.38 | 4.43 | 4.43 | 0.23% | 80,700 |
| Dec 8, 2025 | 4.39 | 4.42 | 4.35 | 4.42 | 4.42 | 0.68% | 74,600 |
| Dec 5, 2025 | 4.43 | 4.46 | 4.38 | 4.39 | 4.39 | -0.68% | 176,200 |
| Dec 4, 2025 | 4.43 | 4.45 | 4.41 | 4.42 | 4.42 | - | 64,500 |
| Dec 3, 2025 | 4.41 | 4.43 | 4.40 | 4.42 | 4.42 | 0.23% | 30,600 |
| Dec 2, 2025 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | -0.90% | 159,000 |
| Dec 1, 2025 | 4.50 | 4.50 | 4.44 | 4.45 | 4.45 | -1.11% | 137,400 |
| Nov 28, 2025 | 4.52 | 4.55 | 4.47 | 4.50 | 4.50 | -0.44% | 38,800 |
| Nov 27, 2025 | 4.55 | 4.55 | 4.50 | 4.52 | 4.52 | -0.66% | 87,200 |
| Nov 26, 2025 | 4.51 | 4.60 | 4.48 | 4.55 | 4.55 | 0.89% | 133,100 |
| Nov 25, 2025 | 4.45 | 4.56 | 4.45 | 4.51 | 4.51 | 1.35% | 180,200 |
| Nov 24, 2025 | 4.44 | 4.50 | 4.43 | 4.45 | 4.45 | 0.23% | 130,500 |
| Nov 21, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.89% | 305,100 |
| Nov 20, 2025 | 4.48 | 4.52 | 4.48 | 4.48 | 4.48 | - | 86,700 |
| Nov 19, 2025 | 4.49 | 4.55 | 4.46 | 4.48 | 4.48 | 0.90% | 208,600 |
| Nov 18, 2025 | 4.52 | 4.60 | 4.43 | 4.44 | 4.44 | -2.42% | 231,100 |
| Nov 17, 2025 | 4.56 | 4.58 | 4.53 | 4.55 | 4.55 | - | 100,500 |
| Nov 14, 2025 | 4.62 | 4.62 | 4.53 | 4.55 | 4.55 | -2.15% | 254,600 |
| Nov 13, 2025 | 4.78 | 4.78 | 4.63 | 4.65 | 4.65 | -2.92% | 176,300 |
| Nov 12, 2025 | 4.91 | 4.91 | 4.69 | 4.79 | 4.74 | -1.44% | 459,400 |
| Nov 11, 2025 | 4.72 | 4.89 | 4.70 | 4.86 | 4.81 | 3.62% | 1,178,800 |
| Nov 10, 2025 | 4.58 | 4.72 | 4.55 | 4.69 | 4.64 | 2.63% | 598,500 |
| Nov 7, 2025 | 4.49 | 4.58 | 4.43 | 4.57 | 4.52 | 2.47% | 483,100 |
| Nov 6, 2025 | 4.37 | 4.48 | 4.37 | 4.46 | 4.41 | 2.53% | 518,600 |
| Nov 5, 2025 | 4.40 | 4.40 | 4.29 | 4.35 | 4.30 | -1.14% | 928,600 |
| Nov 4, 2025 | 4.47 | 4.47 | 4.38 | 4.40 | 4.35 | -1.57% | 767,800 |
| Nov 3, 2025 | 4.55 | 4.56 | 4.34 | 4.47 | 4.42 | -2.83% | 1,195,700 |
| Oct 31, 2025 | 4.70 | 4.83 | 4.50 | 4.60 | 4.55 | -18.44% | 5,003,100 |
| Oct 30, 2025 | 5.54 | 5.65 | 5.50 | 5.64 | 5.58 | 1.99% | 267,400 |
| Oct 29, 2025 | 5.60 | 5.61 | 5.46 | 5.53 | 5.47 | 0.18% | 243,800 |
| Oct 28, 2025 | 5.70 | 5.77 | 5.43 | 5.52 | 5.46 | -3.16% | 891,700 |
| Oct 27, 2025 | 5.53 | 5.71 | 5.49 | 5.70 | 5.64 | 3.45% | 871,400 |
| Oct 24, 2025 | 5.38 | 5.54 | 5.38 | 5.51 | 5.45 | 2.42% | 689,700 |
| Oct 23, 2025 | 5.19 | 5.38 | 5.13 | 5.38 | 5.32 | 3.66% | 707,400 |
| Oct 22, 2025 | 5.10 | 5.22 | 5.08 | 5.19 | 5.14 | 1.96% | 321,200 |
| Oct 21, 2025 | 5.03 | 5.10 | 5.01 | 5.09 | 5.04 | 2.00% | 249,800 |
| Oct 17, 2025 | 5.02 | 5.05 | 4.99 | 4.99 | 4.94 | -1.19% | 239,400 |
| Oct 16, 2025 | 4.99 | 5.07 | 4.99 | 5.05 | 5.00 | 1.41% | 258,800 |
| Oct 15, 2025 | 5.00 | 5.03 | 4.97 | 4.98 | 4.93 | -0.20% | 180,500 |
| Oct 14, 2025 | 5.09 | 5.09 | 4.96 | 4.99 | 4.94 | -2.16% | 290,800 |
| Oct 13, 2025 | 4.96 | 5.10 | 4.90 | 5.10 | 5.05 | 2.62% | 277,900 |
| Oct 10, 2025 | 4.97 | 4.99 | 4.92 | 4.97 | 4.92 | 0.40% | 135,000 |
| Oct 9, 2025 | 4.90 | 5.00 | 4.90 | 4.95 | 4.90 | 0.20% | 157,900 |