Batu Kawan Bhd. (1899) Historical Prices

Time Period

Events

MY:1899 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	19.18	19.40	19.18	19.40	19.40	-0.51%	300	0.03
Nov 10, 2026	19.18	19.50	19.18	19.50	19.50	+0.93%	500	0.05
Nov 09, 2026	19.32	19.52	19.18	19.32	19.32	0.00%	0	0.00
Nov 06, 2026	19.52	19.52	19.18	19.32	19.32	-0.92%	1,900	0.18
Nov 05, 2026	19.50	19.50	19.20	19.50	19.50	0.00%	0	0.00
Nov 04, 2026	19.50	19.50	19.50	19.50	19.50	0.00%	100	0.01
Nov 03, 2026	19.50	19.50	19.50	19.50	19.50	+0.52%	100	0.01
Nov 02, 2026	19.20	19.40	19.20	19.40	19.40	-0.51%	4,900	0.44
Oct 30, 2026	19.50	19.50	19.50	19.50	19.50	0.00%	16,800	1.51
Oct 29, 2026	19.30	19.50	19.20	19.50	19.50	+1.04%	2,300	0.21
Oct 28, 2026	19.10	19.30	19.10	19.30	19.30	0.00%	9,900	0.90
Oct 27, 2026	19.18	19.30	19.10	19.30	19.30	+0.63%	13,200	1.22
Oct 26, 2026	19.00	19.18	18.84	19.18	19.18	-0.52%	16,200	1.53
Oct 23, 2026	19.04	19.30	19.00	19.28	19.28	-0.10%	33,700	3.34
Oct 22, 2026	19.04	19.30	19.00	19.30	19.30	+0.10%	7,900	0.79
Oct 21, 2026	19.30	19.40	18.88	19.28	19.28	-0.10%	13,900	1.43
Oct 20, 2026	19.10	19.30	19.00	19.30	19.30	+0.10%	2,900	0.30
Oct 19, 2026	19.12	19.28	19.10	19.28	19.28	-0.62%	14,800	1.53
Oct 16, 2026	19.40	19.40	19.12	19.40	19.40	0.00%	0	0.00
Oct 15, 2026	19.16	19.40	19.16	19.40	19.40	+1.04%	300	0.03
Oct 14, 2026	19.30	19.48	19.20	19.20	19.20	-0.52%	1,600	0.15
Oct 13, 2026	19.50	19.50	19.30	19.30	19.30	-1.03%	1,000	0.09
Oct 12, 2026	19.24	19.50	19.24	19.50	19.50	-0.20%	1,100	0.10
Oct 09, 2026	19.50	19.66	19.48	19.54	19.54	0.00%	9,300	0.84
Oct 08, 2026	19.54	19.64	19.54	19.54	19.54	-0.31%	8,300	0.76
Oct 07, 2026	19.38	19.64	19.38	19.60	19.60	+1.66%	23,600	2.22
Oct 06, 2026	19.10	20.22	19.10	19.28	19.28	+1.58%	11,700	1.11
Oct 05, 2026	20.10	20.10	18.98	18.98	18.98	-7.23%	6,400	0.61
Oct 02, 2026	20.46	20.46	20.10	20.46	20.46	0.00%	0	0.00
Oct 01, 2026	20.50	20.50	20.10	20.46	20.46	-0.29%	3,900	0.37
Sep 30, 2026	20.50	20.52	20.50	20.52	20.52	0.00%	25,100	2.24
Sep 29, 2026	20.50	20.52	20.50	20.52	20.52	0.00%	2,600	0.22
Sep 28, 2026	20.50	20.52	20.50	20.52	20.52	+0.10%	4,600	0.39
Sep 25, 2026	20.18	20.52	20.18	20.50	20.50	+2.50%	16,000	1.37
Sep 24, 2026	20.50	20.50	20.00	20.00	20.00	-2.63%	22,100	1.96
Sep 23, 2026	20.50	20.54	20.50	20.54	20.54	0.00%	200	0.02
Sep 22, 2026	20.50	20.54	20.50	20.54	20.54	+0.20%	2,700	0.24
Sep 21, 2026	20.50	20.54	20.50	20.50	20.50	0.00%	16,600	1.50
Sep 18, 2026	20.30	20.50	20.30	20.50	20.50	+1.08%	13,300	1.13
Sep 17, 2026	20.16	20.30	20.16	20.28	20.28	+0.60%	19,300	1.67
Sep 16, 2026	20.16	20.20	20.16	20.16	20.16	0.00%	0	0.00
Sep 15, 2026	20.18	20.20	20.16	20.16	20.16	-0.59%	20,600	1.82
Sep 14, 2026	20.16	20.30	20.16	20.28	20.28	+0.60%	31,800	2.94
Sep 11, 2026	20.04	20.18	20.00	20.16	20.16	+0.60%	154,200	18.38
Sep 10, 2026	20.06	20.06	20.04	20.04	20.04	-0.60%	18,800	2.32
Sep 09, 2026	20.04	20.16	20.02	20.16	20.16	+0.20%	23,700	3.05
Sep 08, 2026	20.06	20.12	20.02	20.12	20.12	+0.30%	24,100	2.92
Sep 07, 2026	20.00	20.06	19.98	20.06	20.06	0.00%	10,900	1.33
Sep 04, 2026	20.00	20.06	20.00	20.06	20.06	0.00%	900	0.11
Sep 03, 2026	20.06	20.06	20.00	20.06	20.06	-0.20%	7,100	0.88

Batu Kawan Bhd. historical prices

Batu Kawan Bhd. (1899) Historical Prices

Become an Expert with TipRanks Premium