Batu Kawan Berhad (KLSE:BKAWAN)
Malaysia
· Delayed Price · Currency is MYR 19.44
0.00 (0.00%)
At close: Dec 3, 2025
Batu Kawan Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.30 | 19.42 | 19.30 | 19.42 | 19.42 | -0.10% | 900 |
| Dec 3, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - | 1,800 |
| Dec 2, 2025 | 19.26 | 19.44 | 19.26 | 19.44 | 19.44 | 0.93% | 9,100 |
| Dec 1, 2025 | 19.24 | 19.40 | 19.24 | 19.26 | 19.26 | 0.10% | 9,700 |
| Nov 28, 2025 | 19.20 | 19.24 | 19.20 | 19.24 | 19.24 | -0.21% | 1,400 |
| Nov 27, 2025 | 19.28 | 19.30 | 19.26 | 19.28 | 19.28 | 0.42% | 22,500 |
| Nov 26, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | - | 23,300 |
| Nov 25, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - | 25,700 |
| Nov 24, 2025 | 19.16 | 19.20 | 19.16 | 19.20 | 19.20 | -0.31% | 2,700 |
| Nov 21, 2025 | 19.20 | 19.26 | 19.20 | 19.26 | 19.26 | - | 4,600 |
| Nov 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.73% | 200 |
| Nov 19, 2025 | 19.12 | 19.12 | 19.06 | 19.12 | 19.12 | - | 14,600 |
| Nov 18, 2025 | 19.12 | 19.12 | 19.10 | 19.12 | 19.12 | -0.10% | 10,300 |
| Nov 17, 2025 | 19.14 | 19.14 | 19.12 | 19.14 | 19.14 | - | 39,800 |
| Nov 14, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.62% | 1,000 |
| Nov 13, 2025 | 19.18 | 19.26 | 19.16 | 19.26 | 19.26 | 0.31% | 33,000 |
| Nov 12, 2025 | 19.22 | 19.22 | 19.00 | 19.20 | 19.20 | - | 14,400 |
| Nov 11, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - | 12,100 |
| Nov 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 900 |
| Nov 6, 2025 | 19.28 | 19.28 | 19.20 | 19.20 | 19.20 | -0.41% | 1,100 |
| Nov 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - | 100 |
| Nov 4, 2025 | 19.02 | 19.28 | 18.80 | 19.28 | 19.28 | -0.10% | 210,200 |
| Nov 3, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | 22,700 |
| Oct 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 400 |
| Oct 30, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | - | 1,800 |
| Oct 28, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | 600 |
| Oct 27, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | 41,000 |
| Oct 24, 2025 | 19.28 | 19.28 | 19.10 | 19.20 | 19.20 | -0.52% | 700 |
| Oct 23, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | - | 15,200 |
| Oct 22, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - | 24,300 |
| Oct 21, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | - | 300 |
| Oct 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 200 |
| Oct 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.42% | 100 |
| Oct 15, 2025 | 19.20 | 19.22 | 19.18 | 19.22 | 19.22 | 0.10% | 21,200 |
| Oct 14, 2025 | 19.24 | 19.24 | 19.10 | 19.20 | 19.20 | -0.21% | 3,400 |
| Oct 13, 2025 | 19.20 | 19.24 | 19.20 | 19.24 | 19.24 | 0.21% | 21,000 |
| Oct 10, 2025 | 19.20 | 19.20 | 19.18 | 19.20 | 19.20 | - | 800 |
| Oct 9, 2025 | 19.12 | 19.20 | 19.12 | 19.20 | 19.20 | 0.95% | 10,700 |
| Oct 8, 2025 | 18.84 | 19.02 | 18.84 | 19.02 | 19.02 | 1.06% | 6,800 |
| Oct 7, 2025 | 18.90 | 18.90 | 18.82 | 18.82 | 18.82 | -0.84% | 1,100 |
| Oct 6, 2025 | 18.88 | 18.98 | 18.88 | 18.98 | 18.98 | 0.64% | 13,900 |
| Oct 3, 2025 | 18.88 | 18.88 | 18.82 | 18.86 | 18.86 | -0.11% | 3,600 |
| Oct 2, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 500 |
| Oct 1, 2025 | 18.82 | 18.88 | 18.82 | 18.88 | 18.88 | 0.32% | 900 |
| Sep 30, 2025 | 18.82 | 18.94 | 18.80 | 18.82 | 18.82 | 0.11% | 12,000 |
| Sep 29, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.26% | 2,600 |
| Sep 26, 2025 | 18.76 | 19.04 | 18.76 | 19.04 | 19.04 | 0.63% | 900 |
| Sep 25, 2025 | 18.76 | 18.92 | 18.74 | 18.92 | 18.92 | 0.21% | 4,300 |
| Sep 24, 2025 | 18.80 | 18.88 | 18.80 | 18.88 | 18.88 | 0.43% | 3,500 |
| Sep 23, 2025 | 18.80 | 18.82 | 18.80 | 18.80 | 18.80 | -0.11% | 2,700 |