Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Batu Kawan Berhad (1899.KL)

18.70
-0.04
(-0.21%)
At close: 4:52:33 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202518.7018.7018.6818.7018.70400
Apr 21, 202518.9018.9018.7418.7418.742,600
Apr 18, 202519.0019.0019.0019.0019.00-
Apr 17, 202518.8019.0018.8019.0019.001,100
Apr 16, 202518.7218.8818.7218.8818.881,100
Apr 15, 202518.7018.7018.7018.7018.70-
Apr 14, 202518.6418.8818.6018.7018.703,100
Apr 11, 202518.9018.9218.6618.9218.927,600
Apr 10, 202518.7818.9218.7818.9018.902,800
Apr 9, 202518.7818.7818.7818.7818.782,000
Apr 8, 202519.0019.1019.0019.0019.00195,700
Apr 7, 202519.3419.3418.9019.0019.0036,300
Apr 4, 202519.3819.5819.3819.5819.583,700
Apr 3, 202519.5819.5819.4019.5819.583,200
Apr 2, 202519.6819.6819.3819.6019.609,400
Mar 28, 202519.6019.6019.6019.6019.60-
Mar 27, 202519.6019.6019.6019.6019.60-
Mar 26, 202519.3619.6019.3619.6019.608,000
Mar 25, 202519.6019.6019.6019.6019.60-
Mar 24, 202519.6019.6019.6019.6019.60-
Mar 21, 202519.3619.6019.3619.6019.602,300
Mar 20, 202519.4419.6019.4219.6019.601,400
Mar 19, 202519.4819.5019.4619.5019.5060,700
Mar 17, 202519.4819.4819.4619.4619.464,500
Mar 14, 202519.4819.4819.4819.4819.483,400
Mar 13, 202519.5019.5019.5019.5019.50600
Mar 12, 202519.5019.5019.5019.5019.5018,100
Mar 11, 202519.7019.7019.4819.5419.547,200
Mar 10, 202519.7019.7019.7019.7019.7035,600
Mar 7, 202519.7019.7019.7019.7019.70-
Mar 6, 202519.6019.7019.6019.7019.706,000
Mar 5, 202519.6019.6019.6019.6019.60500
Mar 4, 202519.5019.5019.5019.5019.5018,500
Mar 3, 202519.6019.6019.5019.5019.502,300
Feb 28, 202519.5019.6019.5019.6019.6021,300
Feb 27, 202519.5019.5219.5019.5219.525,300
Feb 26, 202519.7019.7019.5019.5019.502,100
Feb 25, 202519.5019.5019.5019.5019.5017,800
Feb 24, 202519.5019.5419.5019.5019.5012,700
Feb 21, 202519.5019.5019.5019.5019.50100
Feb 20, 202519.5019.5819.5019.5619.563,500
Feb 19, 202519.5819.6019.5019.6019.6011,700
Feb 18, 2025 0.4 Dividend
Feb 18, 202519.0819.6819.0819.5819.588,400
Feb 17, 202520.0620.1020.0220.0819.6824,700
Feb 14, 202520.0220.0620.0020.0219.6242,400
Feb 13, 202520.2020.2020.0620.1019.7010,100
Feb 12, 202520.0220.2020.0220.2019.804,500
Feb 10, 202520.0020.0020.0020.0019.60-
Feb 7, 202520.0020.0020.0020.0019.605,000
Feb 6, 202520.0620.0620.0620.0619.661,000
Feb 5, 202520.0020.0620.0020.0619.662,400
Feb 4, 202520.0220.0220.0020.0019.6026,600
Feb 3, 202520.0020.1020.0020.0019.6023,800
Jan 31, 202520.0620.0620.0620.0619.66-
Jan 28, 202520.0620.0620.0620.0619.66100
Jan 27, 202520.0220.0620.0220.0619.66600
Jan 24, 202520.0620.0620.0620.0619.661,000
Jan 23, 202520.3820.3820.0220.0219.623,700
Jan 22, 202520.1420.4020.1420.4019.9913,000
Jan 21, 202520.0620.1020.0020.0019.6031,400
Jan 20, 202520.0220.0820.0220.0819.6812,000
Jan 17, 202520.1020.1020.0220.1019.701,700
Jan 16, 202520.1420.1420.1420.1419.742,100
Jan 15, 202520.0620.1420.0620.1419.741,100
Jan 14, 202520.1620.1620.1620.1619.761,000
Jan 13, 202520.0620.1820.0620.1819.782,600
Jan 10, 202520.1020.1820.0420.1819.786,400
Jan 9, 202520.0220.0220.0220.0219.621,400
Jan 8, 202520.0020.2020.0020.0019.6020,800
Jan 7, 202520.3020.3020.3020.3019.90-
Jan 6, 202520.0220.3020.0020.3019.9014,700
Jan 3, 202520.1820.3020.0020.3019.909,500
Jan 2, 202520.1820.1820.1820.1819.78-
Dec 31, 202419.9820.1819.9820.1819.7831,000
Dec 30, 202419.9820.0419.9820.0419.6431,200
Dec 27, 202420.0220.0220.0220.0219.62-
Dec 26, 202420.0020.0220.0020.0219.625,500
Dec 24, 202420.0020.1220.0020.1219.723,300
Dec 23, 202420.0020.0020.0020.0019.60-
Dec 20, 202420.1620.2020.0020.0019.603,500
Dec 19, 202419.9820.1619.9820.1419.7427,800
Dec 18, 202419.9820.0019.9819.9819.5821,000
Dec 17, 202420.1020.1220.0020.0019.6016,400
Dec 16, 202419.9820.1019.9820.1019.706,000
Dec 13, 202420.0420.0420.0420.0419.64-
Dec 12, 202420.0220.0620.0220.0419.6429,100
Dec 11, 202419.9820.0819.9820.0419.6445,200
Dec 10, 202419.9820.0219.9820.0019.6033,000
Dec 9, 202419.9820.0419.9820.0419.6430,900
Dec 6, 202420.0420.0420.0020.0019.601,700
Dec 5, 202419.9620.0419.9620.0419.6422,500
Dec 4, 202419.9619.9819.9619.9619.567,700
Dec 3, 202419.9619.9819.9419.9619.5616,300
Dec 2, 202419.9619.9619.9419.9619.5662,800
Nov 29, 202420.0020.0019.9219.9619.5643,900
Nov 28, 202419.9220.0019.9020.0019.6035,800
Nov 27, 202420.0020.0019.9620.0019.60161,000
Nov 26, 202420.0220.1820.0020.1219.7237,800
Nov 25, 202420.1220.1620.1020.1419.7419,100
Nov 22, 202420.1620.1619.9820.1219.7236,000
Nov 21, 202419.9220.1419.9020.1419.7455,700
Nov 20, 202420.0020.0220.0020.0219.627,900
Nov 19, 202420.0020.0220.0020.0019.6013,700
Nov 18, 202419.9220.0219.8420.0019.6028,900
Nov 15, 202420.0020.0019.8819.8819.487,200
Nov 14, 202420.1020.1020.0020.0019.601,200
Nov 13, 202420.1020.1620.1020.1619.7616,200
Nov 12, 202419.9620.1819.9620.1419.742,800
Nov 11, 202420.1620.1619.8419.9019.5022,300
Nov 8, 202420.0220.1620.0020.1619.769,900
Nov 7, 202419.8420.0219.8420.0219.6228,500
Nov 6, 202419.8019.8419.8019.8419.4416,900
Nov 5, 202419.8019.8419.8019.8419.4437,900
Nov 4, 202419.8019.8619.7619.8019.4148,800
Nov 1, 202419.9819.9819.8019.8019.4125,000
Oct 30, 202419.8019.9019.7819.8819.4818,700
Oct 29, 202419.8419.9819.8219.9819.581,100
Oct 28, 202419.8019.9619.8019.9619.566,000
Oct 25, 202419.8019.9219.8019.8219.4321,100
Oct 24, 202419.8419.8419.8419.8419.441,000
Oct 23, 202419.7819.8019.7819.8019.4131,200
Oct 22, 202419.7819.8019.7819.8019.4140,900
Oct 21, 202419.7219.7819.7219.7819.3915,000
Oct 18, 202419.7219.7219.7219.7219.339,100
Oct 17, 202419.6619.7019.6419.7019.3135,600
Oct 16, 202419.6219.6619.5819.6619.2713,400
Oct 15, 202419.6819.6819.5819.6219.238,600
Oct 14, 202419.6819.6819.5819.6419.2510,300
Oct 11, 202419.6219.6619.5819.6619.2712,700
Oct 10, 202419.6419.6619.6419.6619.277,800
Oct 9, 202419.6019.6619.6019.6619.272,100
Oct 8, 202419.5219.6419.5219.6419.2537,200
Oct 7, 202419.5819.5819.5019.5019.112,200
Oct 4, 202419.5619.5819.5419.5819.194,500
Oct 3, 202419.5019.6019.4419.5419.1519,800
Oct 2, 202419.4619.5019.4619.5019.11392,800
Oct 1, 202419.5019.5019.4419.5019.11819,300
Sep 30, 202419.4819.5219.4619.5219.1317,200
Sep 27, 202419.4619.4819.4619.4819.0912,000
Sep 26, 202419.4819.5019.4419.4819.0920,800
Sep 25, 202419.5019.5019.4619.5019.1191,800
Sep 24, 202419.6019.6019.4819.6019.2123,500
Sep 23, 202419.5419.6019.5219.6019.2111,400
Sep 20, 202419.5419.7019.5419.7019.31700
Sep 19, 202419.5819.7019.5019.7019.3115,700
Sep 18, 202419.6019.6019.6019.6019.2130,900
Sep 17, 202419.5019.6019.4619.6019.2139,900
Sep 13, 202419.5019.5219.4619.4619.0751,700
Sep 12, 202419.5019.5219.4619.5219.133,600
Sep 11, 202419.4619.5019.4619.5019.111,200
Sep 10, 202419.4619.5219.4619.5219.13800
Sep 9, 202419.5219.5219.4619.5019.1115,000
Sep 6, 202419.7019.7019.5019.5219.132,400
Sep 5, 202419.6619.6619.6619.6619.278,900
Sep 4, 202419.7019.7019.6619.6619.274,100
Sep 3, 202419.6219.6619.6219.6619.272,000
Sep 2, 202419.6019.6219.6019.6219.232,400
Aug 30, 202419.5819.6019.5819.6019.215,300
Aug 29, 202419.5819.5819.5219.5819.192,200
Aug 28, 202419.5819.6019.5819.5819.191,700
Aug 27, 202419.5819.5819.5619.5619.171,800
Aug 26, 202419.5219.5619.4819.5619.1745,600
Aug 23, 202419.5019.5219.4819.4819.095,200
Aug 22, 202419.4819.5019.4819.4819.095,800
Aug 21, 202419.4019.4619.4019.4619.071,400
Aug 20, 202419.4619.4619.4019.4219.0321,500
Aug 19, 202419.5819.5819.5819.5819.192,000
Aug 16, 202419.3219.5619.3219.5619.177,300
Aug 15, 202419.4419.5019.4419.5019.116,800
Aug 14, 202419.5019.5019.4019.4019.01400
Aug 13, 202419.4219.6019.4219.6019.216,400
Aug 12, 202419.4819.5019.4619.5019.1110,000
Aug 9, 202419.5219.5219.5019.5019.111,000
Aug 8, 202419.4219.5019.3819.5019.1144,100
Aug 7, 202419.4219.4219.4219.4219.033,100
Aug 6, 202419.3619.4219.2219.4219.0341,500
Aug 5, 202419.5819.5819.4019.4219.03125,100
Aug 2, 202419.6019.7019.6019.6819.2917,500
Aug 1, 202419.6019.6619.6019.6619.272,200
Jul 31, 202419.6019.6019.6019.6019.214,200
Jul 30, 202419.6419.6419.5819.6019.2130,000
Jul 29, 202419.6819.6819.6019.6019.215,000
Jul 26, 202419.6819.6819.6219.6819.293,500
Jul 25, 202419.6819.7019.5819.5819.198,400
Jul 24, 202419.6819.6819.5819.5819.194,000
Jul 23, 202419.5819.6819.5419.6819.2921,300
Jul 22, 202419.8019.8019.5819.7019.3115,300
Jul 19, 202419.6019.7019.5619.5619.175,800
Jul 18, 202419.6819.7019.6819.7019.311,600
Jul 17, 202419.7019.7019.7019.7019.31-
Jul 16, 202419.7619.7619.7019.7019.3151,000
Jul 15, 202419.5019.7419.5019.7419.358,600
Jul 12, 202419.5619.7419.5619.7419.351,800
Jul 11, 202419.8019.8019.8019.8019.41100
Jul 10, 202419.6019.8019.5019.8019.4116,400
Jul 9, 202419.4819.8219.4819.6019.2115,200
Jul 5, 2024 0.2 Dividend
Jul 5, 202419.6819.8019.6819.7219.336,100
Jul 4, 202419.8419.8819.8419.8819.294,800
Jul 3, 202419.8419.8419.8419.8419.25300
Jul 2, 202419.8819.8819.8819.8819.29300
Jul 1, 202419.8219.8219.8219.8219.23-
Jun 28, 202419.8219.8219.8219.8219.23100
Jun 27, 202419.7419.7419.7419.7419.151,900
Jun 26, 202419.7419.7619.7419.7419.1519,000
Jun 25, 202419.7819.8219.7419.7619.1716,800
Jun 24, 202419.8019.8019.8019.8019.21500
Jun 21, 202419.7819.8019.7419.7819.1936,300
Jun 20, 202419.7419.8019.7419.8019.219,500
Jun 19, 202419.8019.8019.8019.8019.21-
Jun 18, 202419.7419.8019.7219.8019.2120,300
Jun 14, 202419.8019.8019.7219.8019.2114,100
Jun 13, 202419.8019.8819.7819.8419.257,300
Jun 12, 202419.7819.8819.7819.7819.1911,500
Jun 11, 202419.7619.7819.7619.7619.1711,500
Jun 10, 202419.8019.8219.7819.7819.198,300
Jun 7, 202419.7419.7619.7419.7619.174,700
Jun 6, 202419.7819.8019.7419.8019.2111,300
Jun 5, 202419.7619.9019.7619.9019.3111,500
Jun 4, 202419.7419.9619.7419.9419.3513,000
May 31, 202419.7419.9619.7419.9419.352,100
May 30, 202419.8020.0419.7819.9019.3116,000
May 29, 202419.8019.9019.7619.9019.3123,600
May 28, 202419.9620.2019.9019.9819.3832,300
May 27, 202419.9620.0019.9020.0019.406,600
May 24, 202419.9420.0019.9420.0019.4010,600
May 23, 202420.2020.2019.9619.9619.3715,000
May 21, 202420.1820.2019.9619.9619.3717,500
May 20, 202420.2420.2420.2420.2419.641,000
May 17, 202420.2020.2420.2020.2419.642,600
May 16, 202420.2020.2020.2020.2019.601,400
May 15, 202419.9620.2019.9620.2019.6012,200
May 14, 202420.2620.2620.0220.0819.4814,300
May 13, 202420.3820.3820.2420.2819.6815,400
May 10, 202420.3620.3820.3620.3819.774,400
May 9, 202420.0420.3820.0420.3619.7510,500
May 8, 202420.1620.1620.0420.0419.442,600
May 7, 202420.0420.1020.0420.1019.505,100
May 6, 202419.9820.0019.9819.9819.387,800
May 3, 202419.9620.0019.9620.0019.402,000
May 2, 202419.9820.0019.9419.9619.379,900
Apr 30, 202419.9619.9819.9619.9819.38400
Apr 29, 202420.0020.0219.9620.0219.422,400
Apr 26, 202420.0020.0019.9419.9419.352,500
Apr 25, 202420.0020.0020.0020.0019.401,000
Apr 24, 202419.8020.0019.8020.0019.403,900
Apr 23, 202419.9219.9819.9219.9619.37118,100
Apr 22, 202419.9019.9019.9019.9019.31300

Related Tickers

ASJA.F PT Astra International Tbk
0.2560
-1.54%
 
4243.KL W T K Holdings Berhad
0.4000
0.00%
 
2445.KL Kuala Lumpur Kepong Berhad
19.94
+0.10%
 
ASII.JK PT Astra International Tbk
4,740.00
-1.04%