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 |