British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia
· Delayed Price · Currency is MYR 4.390
-0.030 (-0.68%)
At close: Dec 5, 2025
KLSE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.99 | 4.99 | 4.88 | 4.94 | 4.89 | - | 276,700 |
| Oct 7, 2025 | 5.12 | 5.12 | 4.90 | 4.94 | 4.89 | -1.98% | 488,500 |
| Oct 6, 2025 | 5.09 | 5.09 | 5.03 | 5.04 | 4.99 | -1.75% | 222,800 |
| Oct 3, 2025 | 5.16 | 5.17 | 5.07 | 5.13 | 5.08 | -0.39% | 187,000 |
| Oct 2, 2025 | 5.15 | 5.24 | 5.15 | 5.15 | 5.10 | - | 320,300 |
| Oct 1, 2025 | 5.14 | 5.15 | 5.07 | 5.15 | 5.10 | 0.78% | 107,000 |
| Sep 30, 2025 | 5.09 | 5.11 | 5.07 | 5.11 | 5.06 | -0.20% | 150,300 |
| Sep 29, 2025 | 5.19 | 5.20 | 5.08 | 5.12 | 5.07 | -1.35% | 257,500 |
| Sep 26, 2025 | 5.16 | 5.25 | 5.13 | 5.19 | 5.14 | 1.17% | 323,400 |
| Sep 25, 2025 | 5.13 | 5.23 | 5.12 | 5.13 | 5.08 | - | 217,000 |
| Sep 24, 2025 | 5.15 | 5.15 | 5.10 | 5.13 | 5.08 | -0.39% | 95,600 |
| Sep 23, 2025 | 5.19 | 5.20 | 5.14 | 5.15 | 5.10 | -0.77% | 205,600 |
| Sep 22, 2025 | 5.18 | 5.22 | 5.16 | 5.19 | 5.14 | 0.19% | 163,000 |
| Sep 19, 2025 | 5.18 | 5.23 | 5.16 | 5.18 | 5.13 | - | 236,100 |
| Sep 18, 2025 | 5.20 | 5.23 | 5.17 | 5.18 | 5.13 | -0.19% | 298,100 |
| Sep 17, 2025 | 5.10 | 5.20 | 5.03 | 5.19 | 5.14 | 1.57% | 537,800 |
| Sep 12, 2025 | 4.90 | 5.11 | 4.90 | 5.11 | 5.06 | 4.71% | 522,000 |
| Sep 11, 2025 | 4.76 | 4.91 | 4.75 | 4.88 | 4.83 | 2.74% | 339,500 |
| Sep 10, 2025 | 4.74 | 4.75 | 4.73 | 4.75 | 4.70 | -0.21% | 220,000 |
| Sep 9, 2025 | 4.76 | 4.80 | 4.75 | 4.76 | 4.71 | 0.42% | 243,000 |
| Sep 8, 2025 | 4.77 | 4.78 | 4.74 | 4.74 | 4.69 | -0.21% | 130,500 |
| Sep 4, 2025 | 4.75 | 4.75 | 4.71 | 4.75 | 4.70 | - | 78,100 |
| Sep 3, 2025 | 4.72 | 4.75 | 4.68 | 4.75 | 4.70 | 0.64% | 162,600 |
| Sep 2, 2025 | 4.73 | 4.75 | 4.69 | 4.72 | 4.67 | 0.43% | 153,300 |
| Aug 29, 2025 | 4.68 | 4.70 | 4.66 | 4.70 | 4.65 | 0.21% | 116,200 |
| Aug 28, 2025 | 4.70 | 4.70 | 4.67 | 4.69 | 4.64 | - | 109,100 |
| Aug 27, 2025 | 4.68 | 4.70 | 4.65 | 4.69 | 4.64 | - | 128,000 |
| Aug 26, 2025 | 4.79 | 4.79 | 4.62 | 4.69 | 4.64 | -2.90% | 433,500 |
| Aug 25, 2025 | 4.80 | 4.87 | 4.80 | 4.83 | 4.78 | 0.84% | 105,300 |
| Aug 22, 2025 | 4.78 | 4.80 | 4.75 | 4.79 | 4.74 | -0.62% | 182,800 |
| Aug 21, 2025 | 4.70 | 4.82 | 4.70 | 4.82 | 4.77 | 2.99% | 122,600 |
| Aug 20, 2025 | 4.79 | 4.80 | 4.66 | 4.68 | 4.63 | -2.50% | 507,600 |
| Aug 19, 2025 | 4.87 | 4.93 | 4.78 | 4.80 | 4.75 | -2.04% | 206,700 |
| Aug 18, 2025 | 4.85 | 4.92 | 4.83 | 4.90 | 4.85 | - | 180,400 |
| Aug 15, 2025 | 5.02 | 5.02 | 4.89 | 4.90 | 4.85 | -2.39% | 124,800 |
| Aug 14, 2025 | 4.99 | 5.09 | 4.94 | 5.02 | 4.97 | 1.01% | 395,500 |
| Aug 13, 2025 | 4.93 | 4.98 | 4.86 | 4.97 | 4.92 | -0.20% | 397,000 |
| Aug 12, 2025 | 4.98 | 5.02 | 4.95 | 4.98 | 4.81 | - | 690,500 |
| Aug 11, 2025 | 4.90 | 5.05 | 4.90 | 4.98 | 4.81 | 1.43% | 498,000 |
| Aug 8, 2025 | 5.01 | 5.05 | 4.84 | 4.91 | 4.74 | -3.16% | 895,600 |
| Aug 7, 2025 | 5.22 | 5.22 | 5.04 | 5.07 | 4.90 | -1.74% | 525,000 |
| Aug 6, 2025 | 5.20 | 5.27 | 5.15 | 5.16 | 4.98 | -0.96% | 495,000 |
| Aug 5, 2025 | 5.19 | 5.27 | 5.17 | 5.21 | 5.03 | 1.17% | 443,800 |
| Aug 4, 2025 | 5.30 | 5.33 | 5.13 | 5.15 | 4.97 | -2.83% | 370,000 |
| Aug 1, 2025 | 5.15 | 5.40 | 5.07 | 5.30 | 5.12 | 2.51% | 741,500 |
| Jul 31, 2025 | 5.30 | 5.32 | 5.10 | 5.17 | 4.99 | -2.82% | 1,097,400 |
| Jul 30, 2025 | 4.89 | 5.37 | 4.89 | 5.32 | 5.14 | 8.79% | 2,094,300 |
| Jul 29, 2025 | 4.92 | 5.05 | 4.87 | 4.89 | 4.72 | 7.00% | 985,400 |
| Jul 28, 2025 | 4.59 | 4.59 | 4.56 | 4.57 | 4.41 | -0.44% | 121,200 |
| Jul 25, 2025 | 4.60 | 4.60 | 4.56 | 4.59 | 4.43 | 0.22% | 83,000 |
| Jul 24, 2025 | 4.61 | 4.66 | 4.58 | 4.58 | 4.42 | - | 182,600 |
| Jul 23, 2025 | 4.65 | 4.65 | 4.56 | 4.58 | 4.42 | -1.08% | 302,100 |
| Jul 22, 2025 | 4.66 | 4.68 | 4.61 | 4.63 | 4.47 | -1.28% | 113,600 |
| Jul 21, 2025 | 4.66 | 4.69 | 4.61 | 4.69 | 4.53 | 0.43% | 89,200 |
| Jul 18, 2025 | 4.63 | 4.68 | 4.63 | 4.67 | 4.51 | 0.43% | 49,500 |
| Jul 17, 2025 | 4.66 | 4.67 | 4.63 | 4.65 | 4.49 | -0.21% | 106,200 |
| Jul 16, 2025 | 4.73 | 4.73 | 4.63 | 4.66 | 4.50 | -1.69% | 235,100 |
| Jul 15, 2025 | 4.75 | 4.78 | 4.71 | 4.74 | 4.58 | 0.42% | 107,600 |
| Jul 14, 2025 | 4.79 | 4.85 | 4.70 | 4.72 | 4.56 | -1.05% | 214,500 |