Skip to main content
Batu Kawan Berhad (KLSE:BKAWAN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
20.98
-0.16 (-0.76%)
At close: Apr 28, 2026

Batu Kawan Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9820.9820.9820.9820.98-0.76%1,800
Apr 27, 202620.9821.1420.9821.1421.14-0.19%1,100
Apr 24, 202621.0021.2021.0021.1821.180.86%700
Apr 23, 202621.0021.1021.0021.0021.00-0.85%900
Apr 22, 202621.0021.1821.0021.1821.180.86%53,400
Apr 21, 202621.0021.1020.9421.0021.00-0.47%123,500
Apr 20, 202621.0021.1021.0021.1021.10-10,200
Apr 17, 202621.0221.1021.0021.1021.10-0.47%4,300
Apr 16, 202621.0021.2021.0021.2021.200.86%500
Apr 15, 202621.0021.0221.0021.0221.02-2,800
Apr 13, 202621.3021.3021.0021.0221.02-1.87%4,300
Apr 8, 202621.2021.6821.0021.4221.42-1.65%14,500
Apr 6, 202621.3221.7820.7821.7821.780.74%10,600
Apr 3, 202621.6021.7821.6021.6221.620.28%20,100
Apr 2, 202621.3021.5621.2421.5621.561.22%87,600
Apr 1, 202621.2821.3221.1221.3021.30-13,200
Mar 31, 202621.1021.3221.1021.3021.30-57,300
Mar 30, 202619.8021.3019.8021.3021.307.79%87,800
Mar 27, 202619.8820.0019.7019.7619.76-0.60%27,600
Mar 26, 202619.6019.9219.5419.8819.881.43%18,400
Mar 25, 202619.5819.7019.5819.6019.60-1.01%11,400
Mar 24, 202619.7419.8019.7019.8019.80-24,300
Mar 19, 202619.5019.9019.5019.8019.80-0.40%19,600
Mar 18, 202619.8219.8819.8219.8819.880.30%13,600
Mar 17, 202619.8019.8219.8019.8219.820.10%1,500
Mar 16, 202619.7819.8019.7819.8019.80-0.40%16,400
Mar 13, 202619.8619.8819.5019.8819.88-16,100
Mar 12, 202619.5619.8819.5619.8819.881.64%30,500
Mar 11, 202619.4819.5619.4819.5619.560.31%12,800
Mar 10, 202619.5019.5019.5019.5019.50-0.71%400
Mar 9, 202619.4019.6819.4019.6419.641.24%11,000
Mar 6, 202619.3819.4219.3819.4019.40-6,500
Mar 5, 202619.2019.4019.2019.4019.400.94%6,100
Mar 4, 202619.2219.2219.2219.2219.22-0.41%8,000
Mar 3, 202619.4019.4019.3019.3019.30-0.52%2,100
Mar 2, 202619.4019.5019.3019.4019.40-0.51%13,400
Feb 27, 202619.3819.5019.3819.5019.50-1.02%2,600
Feb 26, 202619.6019.7019.5419.7019.700.51%2,100
Feb 25, 202619.6019.6019.6019.6019.60-0.51%55,600
Feb 24, 202619.7019.7019.7019.7019.70-5,000
Feb 23, 202619.7019.7019.7019.7019.70-0.51%3,000
Feb 20, 202619.8619.8619.7019.8019.80-4,000
Feb 19, 202619.7819.8619.7819.8019.800.10%38,400
Feb 16, 202619.5219.7819.5219.7819.780.20%300
Feb 13, 202619.6019.7419.5419.7419.740.71%2,600
Feb 11, 202619.7019.7219.6019.6019.60-0.51%6,500
Feb 10, 202619.6219.7019.6219.7019.700.41%24,200
Feb 9, 202619.6219.6219.6219.6219.62-300
Feb 5, 202619.6019.6219.6019.6219.620.62%6,300
Feb 3, 202619.2819.5019.2619.5019.500.72%7,600
Jan 30, 202619.4019.4019.3619.3619.36-1.12%3,200
Jan 29, 202619.7219.7219.2819.5819.58-3.36%8,300
Jan 28, 202620.2220.2820.2020.2619.760.20%47,000
Jan 27, 202620.2020.2620.1220.2219.720.10%67,100
Jan 26, 202620.2020.2820.1420.2019.70-59,000
Jan 23, 202620.2020.2420.1420.2019.70-75,600
Jan 22, 202620.1820.2020.1820.2019.70-0.39%14,000
Jan 21, 202620.1020.2820.1020.2819.78-0.10%4,300
Jan 20, 202620.3220.3220.2020.3019.80-0.10%17,900
Jan 19, 202620.2820.3220.2220.3219.820.20%62,700
Jan 16, 202620.2620.2820.2220.2819.781.30%5,300
Jan 15, 202620.2620.2620.0220.0219.53-1.28%2,200
Jan 14, 202620.1220.2820.1220.2819.78-0.10%2,700
Jan 13, 202620.1020.3020.1020.3019.801.10%8,500
Jan 12, 202619.8820.0819.8820.0819.581.01%34,200
Jan 9, 202619.7819.8819.7619.8819.390.51%23,000
Jan 8, 202619.7019.7819.7019.7819.290.41%11,300
Jan 7, 202619.6619.7019.6419.7019.210.20%8,900
Jan 6, 202619.5419.6619.5419.6619.170.82%12,400
Jan 5, 202619.5019.5019.5019.5019.02-600
Jan 2, 202619.4619.5019.3019.5019.02-9,200
Dec 31, 202519.5019.5019.5019.5019.020.21%1,100
Dec 30, 202519.4819.5019.4619.4618.98-0.10%4,100
Dec 29, 202519.4619.4819.4419.4819.000.31%4,000
Dec 26, 202519.3819.4219.3819.4218.940.21%30,900
Dec 24, 202519.3819.3819.3819.3818.900.10%100
Dec 23, 202519.3419.3819.3019.3618.880.31%7,200
Dec 22, 202519.3219.3219.3019.3018.82-0.41%2,300
Dec 19, 202519.3219.3819.3219.3818.900.21%800
Dec 18, 202519.3219.3419.3219.3418.860.10%11,500
Dec 17, 202519.3219.3219.3019.3218.840.42%14,800
Dec 15, 202519.3019.3019.2219.2418.77-0.10%5,300
Dec 12, 202519.3619.3619.2019.2618.78-0.52%20,100
Dec 11, 202519.2019.3819.2019.3618.880.10%31,700
Dec 10, 202519.2219.3419.2219.3418.860.21%16,700
Dec 9, 202519.2819.3019.2819.3018.820.10%10,900
Dec 8, 202519.2219.3019.2219.2818.80-0.72%21,100
Dec 5, 202519.3019.4219.3019.4218.94-0.10%900
Dec 3, 202519.4419.4419.4419.4418.96-1,800
Dec 2, 202519.2619.4419.2619.4418.960.93%9,100
Dec 1, 202519.2419.4019.2419.2618.780.10%9,700
Nov 28, 202519.2019.2419.2019.2418.77-0.21%1,400
Nov 27, 202519.2819.3019.2619.2818.800.42%22,500
Nov 26, 202519.2019.2019.1019.2018.73-23,300
Nov 25, 202519.1019.2019.1019.2018.73-25,700
Nov 24, 202519.1619.2019.1619.2018.73-0.31%2,700
Nov 21, 202519.2019.2619.2019.2618.78-4,600
Nov 20, 202519.2619.2619.2619.2618.780.73%200
Nov 19, 202519.1219.1219.0619.1218.65-14,600
Nov 18, 202519.1219.1219.1019.1218.65-0.10%10,300