British American Tobacco (Malaysia) Berhad (KLSE:BAT)
Malaysia
· Delayed Price · Currency is MYR 6.13
+0.03 (0.49%)
At close: Apr 28, 2026
KLSE:BAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.06 | 6.20 | 6.05 | 6.13 | 6.13 | 0.49% | 357,600 |
| Apr 27, 2026 | 6.17 | 6.17 | 6.05 | 6.10 | 6.10 | -0.65% | 191,400 |
| Apr 24, 2026 | 6.15 | 6.25 | 6.01 | 6.14 | 6.14 | 0.66% | 752,200 |
| Apr 23, 2026 | 6.05 | 6.22 | 6.04 | 6.10 | 6.10 | 1.67% | 649,900 |
| Apr 22, 2026 | 6.05 | 6.05 | 5.93 | 6.00 | 6.00 | -0.17% | 437,500 |
| Apr 21, 2026 | 6.04 | 6.04 | 5.94 | 6.01 | 6.01 | -0.50% | 255,600 |
| Apr 20, 2026 | 5.94 | 6.05 | 5.89 | 6.04 | 6.04 | 2.37% | 554,800 |
| Apr 17, 2026 | 5.78 | 5.93 | 5.78 | 5.90 | 5.90 | 2.61% | 585,200 |
| Apr 16, 2026 | 5.73 | 5.77 | 5.69 | 5.75 | 5.75 | 0.35% | 316,800 |
| Apr 15, 2026 | 5.69 | 5.77 | 5.69 | 5.73 | 5.73 | 0.88% | 248,500 |
| Apr 14, 2026 | 5.65 | 5.73 | 5.63 | 5.68 | 5.68 | 1.07% | 226,300 |
| Apr 13, 2026 | 5.63 | 5.63 | 5.60 | 5.62 | 5.62 | -0.35% | 121,100 |
| Apr 10, 2026 | 5.63 | 5.66 | 5.60 | 5.64 | 5.64 | 0.18% | 287,000 |
| Apr 9, 2026 | 5.63 | 5.65 | 5.58 | 5.63 | 5.63 | 0.18% | 95,600 |
| Apr 8, 2026 | 5.60 | 5.67 | 5.56 | 5.62 | 5.62 | 1.08% | 263,900 |
| Apr 7, 2026 | 5.57 | 5.59 | 5.53 | 5.56 | 5.56 | -0.18% | 143,000 |
| Apr 6, 2026 | 5.60 | 5.60 | 5.52 | 5.57 | 5.57 | -0.54% | 45,400 |
| Apr 3, 2026 | 5.56 | 5.60 | 5.52 | 5.60 | 5.60 | 1.27% | 139,300 |
| Apr 2, 2026 | 5.72 | 5.78 | 5.52 | 5.53 | 5.53 | -3.32% | 322,200 |
| Apr 1, 2026 | 5.67 | 5.78 | 5.53 | 5.72 | 5.72 | 2.14% | 899,900 |
| Mar 31, 2026 | 5.59 | 5.69 | 5.58 | 5.60 | 5.60 | 0.18% | 352,300 |
| Mar 30, 2026 | 5.69 | 5.69 | 5.51 | 5.59 | 5.59 | -1.76% | 305,700 |
| Mar 27, 2026 | 5.79 | 5.79 | 5.63 | 5.69 | 5.69 | -1.56% | 858,100 |
| Mar 26, 2026 | 5.81 | 5.85 | 5.76 | 5.78 | 5.78 | -0.52% | 301,400 |
| Mar 25, 2026 | 5.80 | 5.88 | 5.74 | 5.81 | 5.81 | 0.52% | 222,500 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.72 | 5.78 | 5.78 | -2.03% | 442,900 |
| Mar 19, 2026 | 6.03 | 6.03 | 5.81 | 5.90 | 5.90 | -2.16% | 375,300 |
| Mar 18, 2026 | 5.95 | 6.08 | 5.90 | 6.03 | 6.03 | 1.34% | 513,200 |
| Mar 17, 2026 | 5.90 | 5.98 | 5.81 | 5.95 | 5.95 | 2.23% | 838,900 |
| Mar 16, 2026 | 5.77 | 5.88 | 5.64 | 5.82 | 5.82 | -0.34% | 572,700 |
| Mar 13, 2026 | 5.96 | 5.99 | 5.80 | 5.84 | 5.84 | -2.83% | 550,800 |
| Mar 12, 2026 | 6.00 | 6.20 | 5.88 | 6.01 | 6.01 | -6.68% | 757,000 |
| Mar 11, 2026 | 6.50 | 6.53 | 6.32 | 6.44 | 6.05 | -0.62% | 1,377,400 |
| Mar 10, 2026 | 6.36 | 6.53 | 6.36 | 6.48 | 6.09 | 1.57% | 1,187,100 |
| Mar 9, 2026 | 6.44 | 6.45 | 6.28 | 6.38 | 5.99 | -0.78% | 732,000 |
| Mar 6, 2026 | 6.38 | 6.54 | 6.27 | 6.43 | 6.04 | 0.78% | 945,400 |
| Mar 5, 2026 | 6.26 | 6.44 | 6.26 | 6.38 | 5.99 | 2.08% | 447,400 |
| Mar 4, 2026 | 6.35 | 6.48 | 6.20 | 6.25 | 5.87 | -2.19% | 747,400 |
| Mar 3, 2026 | 6.40 | 6.52 | 6.35 | 6.39 | 6.00 | -1.08% | 790,800 |
| Mar 2, 2026 | 6.30 | 6.49 | 6.21 | 6.46 | 6.07 | - | 897,700 |
| Feb 27, 2026 | 6.50 | 6.55 | 6.41 | 6.46 | 6.07 | -0.46% | 579,300 |
| Feb 26, 2026 | 6.72 | 6.73 | 6.46 | 6.49 | 6.10 | -2.84% | 791,300 |
| Feb 25, 2026 | 6.49 | 6.70 | 6.46 | 6.68 | 6.28 | 2.77% | 956,800 |
| Feb 24, 2026 | 6.40 | 6.53 | 6.38 | 6.50 | 6.11 | 0.93% | 1,027,400 |
| Feb 23, 2026 | 6.45 | 6.47 | 6.33 | 6.44 | 6.05 | -0.16% | 519,900 |
| Feb 20, 2026 | 6.47 | 6.49 | 6.31 | 6.45 | 6.06 | -0.31% | 684,500 |
| Feb 19, 2026 | 6.23 | 6.48 | 6.23 | 6.47 | 6.08 | 3.85% | 1,002,800 |
| Feb 16, 2026 | 6.16 | 6.25 | 6.11 | 6.23 | 5.85 | 1.96% | 797,800 |
| Feb 13, 2026 | 6.10 | 6.19 | 6.01 | 6.11 | 5.74 | 0.16% | 537,500 |
| Feb 12, 2026 | 6.10 | 6.48 | 6.08 | 6.10 | 5.73 | -0.81% | 1,792,500 |
| Feb 11, 2026 | 5.50 | 6.23 | 5.50 | 6.15 | 5.78 | 12.43% | 3,259,100 |
| Feb 10, 2026 | 5.10 | 5.52 | 5.10 | 5.47 | 5.14 | 19.69% | 3,232,600 |
| Feb 9, 2026 | 4.52 | 4.60 | 4.49 | 4.57 | 4.29 | 1.11% | 97,100 |
| Feb 6, 2026 | 4.50 | 4.52 | 4.46 | 4.52 | 4.25 | - | 87,600 |
| Feb 5, 2026 | 4.59 | 4.59 | 4.47 | 4.52 | 4.25 | -1.53% | 275,500 |
| Feb 4, 2026 | 4.66 | 4.66 | 4.49 | 4.59 | 4.31 | -1.08% | 379,400 |
| Feb 3, 2026 | 4.61 | 4.67 | 4.56 | 4.64 | 4.36 | -0.43% | 111,800 |
| Jan 30, 2026 | 4.66 | 4.69 | 4.56 | 4.66 | 4.38 | -0.43% | 117,100 |
| Jan 29, 2026 | 4.68 | 4.68 | 4.62 | 4.68 | 4.40 | - | 103,800 |
| Jan 28, 2026 | 4.65 | 4.69 | 4.65 | 4.68 | 4.40 | 0.21% | 83,200 |
| Jan 27, 2026 | 4.72 | 4.72 | 4.66 | 4.67 | 4.39 | -0.64% | 175,300 |
| Jan 26, 2026 | 4.73 | 4.73 | 4.66 | 4.70 | 4.42 | -0.63% | 215,000 |
| Jan 23, 2026 | 4.65 | 4.75 | 4.65 | 4.73 | 4.44 | 1.94% | 305,300 |
| Jan 22, 2026 | 4.58 | 4.70 | 4.58 | 4.64 | 4.36 | 1.53% | 60,200 |
| Jan 21, 2026 | 4.63 | 4.63 | 4.56 | 4.57 | 4.29 | -1.08% | 73,900 |
| Jan 20, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.34 | -0.65% | 56,100 |
| Jan 19, 2026 | 4.72 | 4.75 | 4.65 | 4.65 | 4.37 | -1.48% | 74,200 |
| Jan 16, 2026 | 4.74 | 4.76 | 4.68 | 4.72 | 4.43 | -0.84% | 77,800 |
| Jan 15, 2026 | 4.80 | 4.82 | 4.72 | 4.76 | 4.47 | -0.42% | 182,000 |
| Jan 14, 2026 | 4.60 | 4.81 | 4.60 | 4.78 | 4.49 | 4.14% | 263,300 |
| Jan 13, 2026 | 4.55 | 4.62 | 4.55 | 4.59 | 4.31 | 1.10% | 194,100 |
| Jan 12, 2026 | 4.51 | 4.56 | 4.50 | 4.54 | 4.27 | 0.67% | 82,200 |
| Jan 9, 2026 | 4.48 | 4.53 | 4.48 | 4.51 | 4.24 | 0.89% | 93,300 |
| Jan 8, 2026 | 4.44 | 4.51 | 4.44 | 4.47 | 4.20 | - | 33,700 |
| Jan 7, 2026 | 4.44 | 4.50 | 4.44 | 4.47 | 4.20 | 0.68% | 108,000 |
| Jan 6, 2026 | 4.42 | 4.47 | 4.42 | 4.44 | 4.17 | 0.45% | 131,400 |
| Jan 5, 2026 | 4.43 | 4.44 | 4.42 | 4.42 | 4.15 | -0.23% | 71,700 |
| Jan 2, 2026 | 4.43 | 4.45 | 4.42 | 4.43 | 4.16 | - | 34,700 |
| Dec 31, 2025 | 4.47 | 4.50 | 4.42 | 4.43 | 4.16 | -0.23% | 69,500 |
| Dec 30, 2025 | 4.44 | 4.49 | 4.44 | 4.44 | 4.17 | - | 48,000 |
| Dec 29, 2025 | 4.45 | 4.48 | 4.43 | 4.44 | 4.17 | - | 69,100 |
| Dec 26, 2025 | 4.42 | 4.46 | 4.41 | 4.44 | 4.17 | 0.45% | 76,200 |
| Dec 24, 2025 | 4.43 | 4.46 | 4.41 | 4.42 | 4.15 | -0.23% | 81,100 |
| Dec 23, 2025 | 4.47 | 4.47 | 4.43 | 4.43 | 4.16 | - | 71,700 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.43 | 4.43 | 4.16 | 0.23% | 82,700 |
| Dec 19, 2025 | 4.45 | 4.47 | 4.41 | 4.42 | 4.15 | - | 99,000 |
| Dec 18, 2025 | 4.45 | 4.46 | 4.41 | 4.42 | 4.15 | -0.23% | 69,100 |
| Dec 17, 2025 | 4.39 | 4.48 | 4.38 | 4.43 | 4.16 | 0.91% | 78,100 |
| Dec 16, 2025 | 4.41 | 4.41 | 4.38 | 4.39 | 4.12 | -0.45% | 46,700 |
| Dec 15, 2025 | 4.42 | 4.48 | 4.40 | 4.41 | 4.14 | -0.23% | 43,000 |
| Dec 12, 2025 | 4.42 | 4.51 | 4.42 | 4.42 | 4.15 | - | 64,200 |
| Dec 11, 2025 | 4.49 | 4.49 | 4.42 | 4.42 | 4.15 | -1.56% | 51,600 |
| Dec 10, 2025 | 4.40 | 4.51 | 4.40 | 4.49 | 4.22 | 1.35% | 188,500 |
| Dec 9, 2025 | 4.45 | 4.45 | 4.38 | 4.43 | 4.16 | 0.23% | 80,700 |
| Dec 8, 2025 | 4.39 | 4.42 | 4.35 | 4.42 | 4.15 | 0.68% | 74,600 |
| Dec 5, 2025 | 4.43 | 4.46 | 4.38 | 4.39 | 4.12 | -0.68% | 176,200 |
| Dec 4, 2025 | 4.43 | 4.45 | 4.41 | 4.42 | 4.15 | - | 64,500 |
| Dec 3, 2025 | 4.41 | 4.43 | 4.40 | 4.42 | 4.15 | 0.23% | 30,600 |
| Dec 2, 2025 | 4.45 | 4.45 | 4.40 | 4.41 | 4.14 | -0.90% | 159,000 |
| Dec 1, 2025 | 4.50 | 4.50 | 4.44 | 4.45 | 4.18 | -1.11% | 137,400 |