Batu Kawan Berhad (KLSE:BKAWAN)
Malaysia
· Delayed Price · Currency is MYR 19.64
+0.24 (1.24%)
At close: Mar 9, 2026
Batu Kawan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.40 | 19.68 | 19.40 | 19.64 | 19.64 | 1.24% | 11,000 |
| Mar 6, 2026 | 19.38 | 19.42 | 19.38 | 19.40 | 19.40 | - | 6,500 |
| Mar 5, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | 0.94% | 6,100 |
| Mar 4, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.41% | 8,000 |
| Mar 3, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.52% | 2,100 |
| Mar 2, 2026 | 19.40 | 19.50 | 19.30 | 19.40 | 19.40 | -0.51% | 13,400 |
| Feb 27, 2026 | 19.38 | 19.50 | 19.38 | 19.50 | 19.50 | -1.02% | 2,600 |
| Feb 26, 2026 | 19.60 | 19.70 | 19.54 | 19.70 | 19.70 | 0.51% | 2,100 |
| Feb 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | 55,600 |
| Feb 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 5,000 |
| Feb 23, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | 3,000 |
| Feb 20, 2026 | 19.86 | 19.86 | 19.70 | 19.80 | 19.80 | - | 4,000 |
| Feb 19, 2026 | 19.78 | 19.86 | 19.78 | 19.80 | 19.80 | 0.10% | 38,400 |
| Feb 16, 2026 | 19.52 | 19.78 | 19.52 | 19.78 | 19.78 | 0.20% | 300 |
| Feb 13, 2026 | 19.60 | 19.74 | 19.54 | 19.74 | 19.74 | 0.71% | 2,600 |
| Feb 11, 2026 | 19.70 | 19.72 | 19.60 | 19.60 | 19.60 | -0.51% | 6,500 |
| Feb 10, 2026 | 19.62 | 19.70 | 19.62 | 19.70 | 19.70 | 0.41% | 24,200 |
| Feb 9, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - | 300 |
| Feb 5, 2026 | 19.60 | 19.62 | 19.60 | 19.62 | 19.62 | 0.62% | 6,300 |
| Feb 3, 2026 | 19.28 | 19.50 | 19.26 | 19.50 | 19.50 | 0.72% | 7,600 |
| Jan 30, 2026 | 19.40 | 19.40 | 19.36 | 19.36 | 19.36 | -1.12% | 3,200 |
| Jan 29, 2026 | 19.72 | 19.72 | 19.28 | 19.58 | 19.58 | -3.36% | 8,300 |
| Jan 28, 2026 | 20.22 | 20.28 | 20.20 | 20.26 | 19.76 | 0.20% | 47,000 |
| Jan 27, 2026 | 20.20 | 20.26 | 20.12 | 20.22 | 19.72 | 0.10% | 67,100 |
| Jan 26, 2026 | 20.20 | 20.28 | 20.14 | 20.20 | 19.70 | - | 59,000 |
| Jan 23, 2026 | 20.20 | 20.24 | 20.14 | 20.20 | 19.70 | - | 75,600 |
| Jan 22, 2026 | 20.18 | 20.20 | 20.18 | 20.20 | 19.70 | -0.39% | 14,000 |
| Jan 21, 2026 | 20.10 | 20.28 | 20.10 | 20.28 | 19.78 | -0.10% | 4,300 |
| Jan 20, 2026 | 20.32 | 20.32 | 20.20 | 20.30 | 19.80 | -0.10% | 17,900 |
| Jan 19, 2026 | 20.28 | 20.32 | 20.22 | 20.32 | 19.82 | 0.20% | 62,700 |
| Jan 16, 2026 | 20.26 | 20.28 | 20.22 | 20.28 | 19.78 | 1.30% | 5,300 |
| Jan 15, 2026 | 20.26 | 20.26 | 20.02 | 20.02 | 19.53 | -1.28% | 2,200 |
| Jan 14, 2026 | 20.12 | 20.28 | 20.12 | 20.28 | 19.78 | -0.10% | 2,700 |
| Jan 13, 2026 | 20.10 | 20.30 | 20.10 | 20.30 | 19.80 | 1.10% | 8,500 |
| Jan 12, 2026 | 19.88 | 20.08 | 19.88 | 20.08 | 19.58 | 1.01% | 34,200 |
| Jan 9, 2026 | 19.78 | 19.88 | 19.76 | 19.88 | 19.39 | 0.51% | 23,000 |
| Jan 8, 2026 | 19.70 | 19.78 | 19.70 | 19.78 | 19.29 | 0.41% | 11,300 |
| Jan 7, 2026 | 19.66 | 19.70 | 19.64 | 19.70 | 19.21 | 0.20% | 8,900 |
| Jan 6, 2026 | 19.54 | 19.66 | 19.54 | 19.66 | 19.17 | 0.82% | 12,400 |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.02 | - | 600 |
| Jan 2, 2026 | 19.46 | 19.50 | 19.30 | 19.50 | 19.02 | - | 9,200 |
| Dec 31, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.02 | 0.21% | 1,100 |
| Dec 30, 2025 | 19.48 | 19.50 | 19.46 | 19.46 | 18.98 | -0.10% | 4,100 |
| Dec 29, 2025 | 19.46 | 19.48 | 19.44 | 19.48 | 19.00 | 0.31% | 4,000 |
| Dec 26, 2025 | 19.38 | 19.42 | 19.38 | 19.42 | 18.94 | 0.21% | 30,900 |
| Dec 24, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 18.90 | 0.10% | 100 |
| Dec 23, 2025 | 19.34 | 19.38 | 19.30 | 19.36 | 18.88 | 0.31% | 7,200 |
| Dec 22, 2025 | 19.32 | 19.32 | 19.30 | 19.30 | 18.82 | -0.41% | 2,300 |
| Dec 19, 2025 | 19.32 | 19.38 | 19.32 | 19.38 | 18.90 | 0.21% | 800 |
| Dec 18, 2025 | 19.32 | 19.34 | 19.32 | 19.34 | 18.86 | 0.10% | 11,500 |
| Dec 17, 2025 | 19.32 | 19.32 | 19.30 | 19.32 | 18.84 | 0.42% | 14,800 |
| Dec 15, 2025 | 19.30 | 19.30 | 19.22 | 19.24 | 18.77 | -0.10% | 5,300 |
| Dec 12, 2025 | 19.36 | 19.36 | 19.20 | 19.26 | 18.78 | -0.52% | 20,100 |
| Dec 11, 2025 | 19.20 | 19.38 | 19.20 | 19.36 | 18.88 | 0.10% | 31,700 |
| Dec 10, 2025 | 19.22 | 19.34 | 19.22 | 19.34 | 18.86 | 0.21% | 16,700 |
| Dec 9, 2025 | 19.28 | 19.30 | 19.28 | 19.30 | 18.82 | 0.10% | 10,900 |
| Dec 8, 2025 | 19.22 | 19.30 | 19.22 | 19.28 | 18.80 | -0.72% | 21,100 |
| Dec 5, 2025 | 19.30 | 19.42 | 19.30 | 19.42 | 18.94 | -0.10% | 900 |
| Dec 3, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 18.96 | - | 1,800 |
| Dec 2, 2025 | 19.26 | 19.44 | 19.26 | 19.44 | 18.96 | 0.93% | 9,100 |
| Dec 1, 2025 | 19.24 | 19.40 | 19.24 | 19.26 | 18.78 | 0.10% | 9,700 |
| Nov 28, 2025 | 19.20 | 19.24 | 19.20 | 19.24 | 18.77 | -0.21% | 1,400 |
| Nov 27, 2025 | 19.28 | 19.30 | 19.26 | 19.28 | 18.80 | 0.42% | 22,500 |
| Nov 26, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 18.73 | - | 23,300 |
| Nov 25, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 18.73 | - | 25,700 |
| Nov 24, 2025 | 19.16 | 19.20 | 19.16 | 19.20 | 18.73 | -0.31% | 2,700 |
| Nov 21, 2025 | 19.20 | 19.26 | 19.20 | 19.26 | 18.78 | - | 4,600 |
| Nov 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 18.78 | 0.73% | 200 |
| Nov 19, 2025 | 19.12 | 19.12 | 19.06 | 19.12 | 18.65 | - | 14,600 |
| Nov 18, 2025 | 19.12 | 19.12 | 19.10 | 19.12 | 18.65 | -0.10% | 10,300 |
| Nov 17, 2025 | 19.14 | 19.14 | 19.12 | 19.14 | 18.67 | - | 39,800 |
| Nov 14, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.67 | -0.62% | 1,000 |
| Nov 13, 2025 | 19.18 | 19.26 | 19.16 | 19.26 | 18.78 | 0.31% | 33,000 |
| Nov 12, 2025 | 19.22 | 19.22 | 19.00 | 19.20 | 18.73 | - | 14,400 |
| Nov 11, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 18.73 | - | 12,100 |
| Nov 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.73 | - | 900 |
| Nov 6, 2025 | 19.28 | 19.28 | 19.20 | 19.20 | 18.73 | -0.41% | 1,100 |
| Nov 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 18.80 | - | 100 |
| Nov 4, 2025 | 19.02 | 19.28 | 18.80 | 19.28 | 18.80 | -0.10% | 210,200 |
| Nov 3, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 18.82 | 0.52% | 22,700 |
| Oct 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.73 | - | 400 |
| Oct 30, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 18.73 | - | 1,800 |
| Oct 28, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 18.73 | 0.52% | 600 |
| Oct 27, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 18.63 | -0.52% | 41,000 |
| Oct 24, 2025 | 19.28 | 19.28 | 19.10 | 19.20 | 18.73 | -0.52% | 700 |
| Oct 23, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 18.82 | - | 15,200 |
| Oct 22, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 18.82 | - | 24,300 |
| Oct 21, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 18.82 | - | 300 |
| Oct 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.82 | - | 200 |
| Oct 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.82 | 0.42% | 100 |
| Oct 15, 2025 | 19.20 | 19.22 | 19.18 | 19.22 | 18.75 | 0.10% | 21,200 |
| Oct 14, 2025 | 19.24 | 19.24 | 19.10 | 19.20 | 18.73 | -0.21% | 3,400 |
| Oct 13, 2025 | 19.20 | 19.24 | 19.20 | 19.24 | 18.77 | 0.21% | 21,000 |
| Oct 10, 2025 | 19.20 | 19.20 | 19.18 | 19.20 | 18.73 | - | 800 |
| Oct 9, 2025 | 19.12 | 19.20 | 19.12 | 19.20 | 18.73 | 0.95% | 10,700 |
| Oct 8, 2025 | 18.84 | 19.02 | 18.84 | 19.02 | 18.55 | 1.06% | 6,800 |
| Oct 7, 2025 | 18.90 | 18.90 | 18.82 | 18.82 | 18.36 | -0.84% | 1,100 |
| Oct 6, 2025 | 18.88 | 18.98 | 18.88 | 18.98 | 18.51 | 0.64% | 13,900 |
| Oct 3, 2025 | 18.88 | 18.88 | 18.82 | 18.86 | 18.39 | -0.11% | 3,600 |
| Oct 2, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.41 | - | 500 |