Kuala Lumpur - Delayed Quote
MYR
British American Tobacco (Malaysia) Berhad (4162.KL)
3.6400
-0.1000
(-2.67%)
At close: 4:59:48 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.0000
4.0000
3.6800
3.7400
3.7400
2,289,300
Oct 29, 2026
4.3100
4.3100
4.1300
4.1400
4.1400
111,100
Oct 28, 2026
4.1100
4.1900
4.1000
4.1200
4.1200
158,900
Oct 27, 2026
4.2600
4.2600
4.2000
4.2000
4.2000
106,800
Oct 26, 2026
4.1700
4.3100
4.1200
4.3100
4.3100
133,100
Oct 23, 2026
4.1200
4.1700
4.1100
4.1700
4.1700
73,100
Oct 22, 2026
4.1000
4.1500
4.0900
4.1100
4.1100
88,400
Oct 21, 2026
4.1300
4.1700
4.1000
4.1100
4.1100
63,800
Oct 20, 2026
4.1100
4.1300
4.0900
4.1200
4.1200
120,300
Oct 19, 2026
4.1400
4.1500
4.0900
4.1100
4.1100
100,800
Oct 16, 2026
4.1600
4.1700
4.1400
4.1400
4.1400
20,800
Oct 15, 2026
4.1000
4.1600
4.0900
4.1500
4.1500
90,200
Oct 14, 2026
4.1800
4.1800
4.0800
4.1000
4.1000
208,000
Oct 13, 2026
4.2000
4.2100
4.1700
4.1800
4.1800
218,900
Oct 12, 2026
4.2600
4.3000
4.2000
4.2100
4.2100
353,900
Oct 9, 2026
4.2800
4.3000
4.2400
4.2600
4.2600
148,600
Oct 8, 2026
4.2800
4.3000
4.2800
4.3000
4.3000
73,300
Oct 7, 2026
4.3200
4.3200
4.2800
4.2800
4.2800
140,400
Oct 6, 2026
4.3100
4.3600
4.3000
4.3000
4.3000
152,800
Oct 5, 2026
4.3100
4.3400
4.2700
4.3100
4.3100
89,000
Oct 2, 2026
4.2700
4.3700
4.2700
4.3200
4.3200
269,100
Oct 1, 2026
4.3000
4.3000
4.2700
4.2700
4.2700
228,300
Sep 30, 2026
4.3100
4.3600
4.3000
4.3000
4.3000
126,800
Sep 29, 2026
4.3700
4.3700
4.3100
4.3100
4.3100
100,600
Sep 28, 2026
4.3200
4.4100
4.3100
4.3900
4.3900
61,100
Sep 25, 2026
4.3600
4.3800
4.3200
4.3800
4.3800
76,100
Sep 24, 2026
4.3800
4.3800
4.3100
4.3200
4.3200
81,200
Sep 23, 2026
4.4000
4.4000
4.3000
4.3800
4.3800
78,800
Sep 22, 2026
4.3200
4.4300
4.3100
4.4000
4.4000
101,600
Sep 21, 2026
4.3200
4.3500
4.2900
4.3200
4.3200
100,600
Sep 18, 2026
4.3600
4.3600
4.3200
4.3300
4.3300
90,400
Sep 17, 2026
4.4000
4.4000
4.3300
4.3600
4.3600
91,900
Sep 15, 2026
4.3400
4.3900
4.3000
4.3100
4.3100
125,200
Sep 14, 2026
4.3700
4.3900
4.3400
4.3500
4.3500
50,600
Sep 11, 2026
4.3300
4.3800
4.3200
4.3700
4.3700
161,900
Sep 10, 2026
4.3600
4.3900
4.3300
4.3300
4.3300
141,300
Sep 9, 2026
4.3500
4.5000
4.3500
4.3800
4.3800
156,500
Sep 8, 2026
4.4100
4.4100
4.3400
4.3600
4.3600
244,800
Sep 7, 2026
4.4600
4.4600
4.4000
4.4100
4.4100
144,500
Sep 4, 2026
4.5500
4.5500
4.4500
4.4600
4.4600
199,600
Sep 3, 2026
4.5000
4.5800
4.4600
4.5000
4.5000
323,700
Sep 2, 2026
4.5400
4.5500
4.4900
4.5000
4.5000
254,300
Sep 1, 2026
4.6000
4.6200
4.5400
4.5400
4.5400
272,700
Aug 28, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
4.7000
4.7000
4.6100
4.6200
4.6200
170,600
Aug 27, 2026
4.6700
4.7200
4.6700
4.7200
4.6700
42,500
Aug 26, 2026
4.7000
4.7000
4.6800
4.6800
4.6304
241,000
Aug 24, 2026
4.8500
4.8500
4.6700
4.6900
4.6403
167,700
Aug 21, 2026
4.7700
4.7700
4.6800
4.7000
4.6502
90,000
Aug 20, 2026
4.7700
4.7700
4.7500
4.7500
4.6997
89,800
Aug 19, 2026
4.7400
4.8800
4.7400
4.7600
4.7096
299,600
Aug 18, 2026
4.6900
4.7500
4.6800
4.7300
4.6799
204,800
Aug 17, 2026
4.7400
4.7400
4.6800
4.6900
4.6403
166,200
Aug 14, 2026
4.7300
4.7800
4.7300
4.7400
4.6898
60,200
Aug 13, 2026
4.7400
4.7600
4.7200
4.7300
4.6799
92,600
Aug 12, 2026
4.7700
4.7800
4.7200
4.7300
4.6799
309,500
Aug 11, 2026
4.7800
4.8000
4.7500
4.7600
4.7096
147,600
Aug 10, 2026
4.7900
4.8500
4.7800
4.7800
4.7294
155,900
Aug 7, 2026
4.7600
4.8700
4.7600
4.7900
4.7393
108,400
Aug 6, 2026
4.7500
4.7800
4.7500
4.7600
4.7096
105,400
Aug 5, 2026
4.7500
4.8200
4.7500
4.7500
4.6997
276,200
Aug 4, 2026
4.8000
4.9500
4.7500
4.7500
4.6997
702,100
Aug 3, 2026
4.7800
4.7900
4.7500
4.7600
4.7096
147,800
Jul 31, 2026
4.8800
4.9100
4.6500
4.7800
4.7294
1,092,600
Jul 30, 2026
4.9500
5.0400
4.9000
4.9700
4.9174
333,100
Jul 29, 2026
4.8700
4.9000
4.8700
4.8800
4.8283
202,100
Jul 28, 2026
4.9300
4.9300
4.8700
4.8700
4.8184
117,900
Jul 27, 2026
4.8700
4.9300
4.8700
4.8800
4.8283
116,600
Jul 24, 2026
4.8400
4.9400
4.8400
4.8600
4.8085
179,100
Jul 23, 2026
4.9200
5.0000
4.8400
4.8400
4.7887
411,400
Jul 22, 2026
4.9300
4.9400
4.8600
4.8800
4.8283
246,800
Jul 21, 2026
4.9800
5.0200
4.9200
4.9200
4.8679
272,200
Jul 20, 2026
4.9900
5.0100
4.9000
4.9700
4.9174
438,900
Jul 17, 2026
4.9800
4.9900
4.9500
4.9700
4.9174
376,600
Jul 16, 2026
4.9800
5.0800
4.9700
4.9800
4.9272
142,100
Jul 15, 2026
4.9800
4.9900
4.9600
4.9700
4.9174
142,200
Jul 14, 2026
4.9600
5.0000
4.9400
4.9800
4.9272
132,800
Jul 13, 2026
5.0000
5.0100
4.9600
4.9600
4.9075
297,700
Jul 10, 2026
5.0200
5.0200
4.9900
4.9900
4.9371
59,900
Jul 9, 2026
5.0200
5.0500
4.9800
4.9800
4.9272
110,600
Jul 8, 2026
5.0100
5.0300
4.9800
5.0100
4.9569
60,200
Jul 7, 2026
5.0900
5.0900
5.0100
5.0100
4.9569
83,500
Jul 6, 2026
5.0600
5.0600
5.0100
5.0200
4.9668
75,900
Jul 3, 2026
5.0200
5.0600
5.0200
5.0600
5.0064
40,500
Jul 2, 2026
5.0500
5.1000
5.0100
5.0200
4.9668
105,000
Jul 1, 2026
5.0100
5.0900
5.0000
5.0700
5.0163
115,300
Jun 30, 2026
5.0500
5.0600
5.0000
5.0500
4.9965
115,600
Jun 29, 2026
5.0500
5.0800
5.0000
5.0500
4.9965
187,800
Jun 26, 2026
5.0400
5.0700
5.0200
5.0400
4.9866
122,200
Jun 25, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
5.0900
5.0900
5.0100
5.0500
4.9965
128,400
Jun 24, 2026
5.1500
5.2300
5.1200
5.1400
5.0361
292,700
Jun 23, 2026
5.1500
5.1900
5.1400
5.1400
5.0361
226,300
Jun 22, 2026
5.2000
5.2000
5.0500
5.1500
5.0459
126,500
Jun 19, 2026
5.1100
5.2000
5.1000
5.2000
5.0949
88,300
Jun 18, 2026
5.0800
5.1500
5.0800
5.1100
5.0067
63,100
Jun 16, 2026
5.0800
5.2000
5.0000
5.0800
4.9773
247,700
Jun 15, 2026
4.9100
5.0800
4.9100
5.0700
4.9675
232,400
Jun 12, 2026
4.9000
4.9500
4.8900
4.9100
4.8107
71,700
Jun 11, 2026
4.8600
4.9900
4.8400
4.9100
4.8107
319,200
Jun 10, 2026
4.9100
4.9100
4.8500
4.8600
4.7617
132,300
Jun 9, 2026
4.8700
5.0200
4.8500
4.9100
4.8107
209,300
Jun 8, 2026
4.9000
4.9000
4.8200
4.8700
4.7715
190,800
Jun 5, 2026
4.8900
5.0000
4.8400
4.9100
4.8107
383,500
Jun 4, 2026
4.8500
4.8800
4.8200
4.8300
4.7323
278,900
Jun 3, 2026
5.0000
5.0000
4.8300
4.8400
4.7421
659,800
May 29, 2026
4.9000
5.0000
4.8600
4.9300
4.8303
530,500
May 28, 2026
5.0400
5.0700
4.8300
4.9100
4.8107
884,400
May 26, 2026
5.4800
5.4800
5.0000
5.0400
4.9381
2,644,800
May 25, 2026
6.2800
6.3000
6.1300
6.1700
6.0453
357,900
May 22, 2026
6.2300
6.3000
6.2000
6.2800
6.1530
181,400
May 21, 2026
6.2300
6.3000
6.2300
6.2700
6.1432
91,300
May 20, 2026
6.3100
6.3600
6.2100
6.2700
6.1432
107,900
May 19, 2026
6.1900
6.3300
6.1900
6.3100
6.1824
142,300
May 18, 2026
6.1400
6.2000
6.0500
6.1800
6.0551
170,500
May 15, 2026
6.2800
6.3000
6.1400
6.1500
6.0257
335,300
May 14, 2026
6.2800
6.2800
6.2000
6.2100
6.0844
115,500
May 13, 2026
6.2600
6.2700
6.1900
6.2100
6.0844
246,000
May 12, 2026
6.3500
6.4000
6.2700
6.2800
6.1530
328,200
May 11, 2026
6.2100
6.3500
6.1700
6.3000
6.1726
546,600
May 8, 2026
6.1700
6.2400
6.1500
6.2100
6.0844
132,600
May 7, 2026
6.2200
6.2700
6.1500
6.1700
6.0453
534,800
May 6, 2026
6.2000
6.2400
6.1100
6.2200
6.0942
247,100
May 5, 2026
6.1500
6.2400
6.1000
6.1600
6.0355
434,300
May 4, 2026
6.1800
6.2800
6.1300
6.1500
6.0257
251,700
Apr 30, 2026
6.2000
6.2700
6.1400
6.1800
6.0551
186,800
Apr 29, 2026
6.1400
6.3000
6.1400
6.2000
6.0746
590,200
Apr 28, 2026
6.0600
6.2000
6.0500
6.1300
6.0061
357,600
Apr 27, 2026
6.1700
6.1700
6.0500
6.1000
5.9767
191,400
Apr 24, 2026
6.1500
6.2500
6.0100
6.1400
6.0159
752,200
Apr 23, 2026
6.0500
6.2200
6.0400
6.1000
5.9767
649,900
Apr 22, 2026
6.0500
6.0500
5.9300
6.0000
5.8787
437,500
Apr 21, 2026
6.0400
6.0400
5.9400
6.0100
5.8885
255,600
Apr 20, 2026
5.9400
6.0500
5.8900
6.0400
5.9179
554,800
Apr 17, 2026
5.7800
5.9300
5.7800
5.9000
5.7807
585,200
Apr 16, 2026
5.7300
5.7700
5.6900
5.7500
5.6337
316,800
Apr 15, 2026
5.6900
5.7700
5.6900
5.7300
5.6142
248,500
Apr 14, 2026
5.6500
5.7300
5.6300
5.6800
5.5652
226,300
Apr 13, 2026
5.6300
5.6300
5.6000
5.6200
5.5064
121,100
Apr 10, 2026
5.6300
5.6600
5.6000
5.6400
5.5260
287,000
Apr 9, 2026
5.6300
5.6500
5.5800
5.6300
5.5162
95,600
Apr 8, 2026
5.6000
5.6700
5.5600
5.6200
5.5064
263,900
Apr 7, 2026
5.5700
5.5900
5.5300
5.5600
5.4476
143,000
Apr 6, 2026
5.6000
5.6000
5.5200
5.5700
5.4574
45,400
Apr 3, 2026
5.5600
5.6000
5.5200
5.6000
5.4868
139,300
Apr 2, 2026
5.7200
5.7800
5.5200
5.5300
5.4182
322,200
Apr 1, 2026
5.6700
5.7800
5.5300
5.7200
5.6044
899,900
Mar 31, 2026
5.5900
5.6900
5.5800
5.6000
5.4868
352,300
Mar 30, 2026
5.6900
5.6900
5.5100
5.5900
5.4770
305,700
Mar 27, 2026
5.7900
5.7900
5.6300
5.6900
5.5750
858,100
Mar 26, 2026
5.8100
5.8500
5.7600
5.7800
5.6631
301,400
Mar 25, 2026
5.8000
5.8800
5.7400
5.8100
5.6925
222,500
Mar 24, 2026
5.9000
5.9000
5.7200
5.7800
5.6631
438,400
Mar 19, 2026
6.0300
6.0300
5.8100
5.9000
5.7807
375,300
Mar 18, 2026
5.9500
6.0800
5.9000
6.0300
5.9081
513,200
Mar 17, 2026
5.9000
5.9800
5.8100
5.9500
5.8297
838,900
Mar 16, 2026
5.7700
5.8800
5.6400
5.8200
5.7023
572,700
Mar 13, 2026
5.9600
5.9900
5.8000
5.8400
5.7219
550,800
Mar 12, 2026
0.39
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
6.0000
6.2000
5.8800
6.0100
5.8885
757,000
Mar 11, 2026
6.5000
6.5300
6.3200
6.4400
5.9277
1,358,100
Mar 10, 2026
6.3600
6.5300
6.3600
6.4800
5.9645
1,187,100
Mar 9, 2026
6.4400
6.4500
6.2800
6.3800
5.8725
732,000
Mar 6, 2026
6.3800
6.5400
6.2700
6.4300
5.9185
937,300
Mar 5, 2026
6.2600
6.4400
6.2600
6.3800
5.8725
447,400
Mar 4, 2026
6.3500
6.4800
6.2000
6.2500
5.7528
747,400
Mar 3, 2026
6.4000
6.5200
6.3500
6.3900
5.8817
790,800
Mar 2, 2026
6.3000
6.4900
6.2100
6.4600
5.9461
897,700
Feb 27, 2026
6.5000
6.5500
6.4100
6.4600
5.9461
579,300
Feb 26, 2026
6.7200
6.7300
6.4600
6.4900
5.9737
791,300
Feb 25, 2026
6.4900
6.7000
6.4600
6.6800
6.1486
956,800
Feb 24, 2026
6.4000
6.5300
6.3800
6.5000
5.9829
1,027,400
Feb 23, 2026
6.4500
6.4700
6.3300
6.4400
5.9277
519,900
Feb 20, 2026
6.4700
6.4900
6.3100
6.4500
5.9369
684,500
Feb 19, 2026
6.2300
6.4800
6.2300
6.4700
5.9553
1,002,800
Feb 16, 2026
6.1600
6.2500
6.1100
6.2300
5.7344
797,800
Feb 13, 2026
6.1000
6.1900
6.0100
6.1100
5.6239
537,500
Feb 12, 2026
6.1000
6.4800
6.0800
6.1000
5.6147
1,792,500
Feb 11, 2026
5.5000
6.2300
5.5000
6.1500
5.6608
3,259,100
Feb 10, 2026
5.1000
5.5200
5.1000
5.4700
5.0348
3,232,600
Feb 9, 2026
4.5200
4.6000
4.4900
4.5700
4.2064
97,100
Feb 6, 2026
4.5000
4.5200
4.4600
4.5200
4.1604
87,600
Feb 5, 2026
4.5900
4.5900
4.4700
4.5200
4.1604
275,500
Feb 4, 2026
4.6600
4.6600
4.4900
4.5900
4.2249
379,400
Feb 3, 2026
4.6100
4.6700
4.5600
4.6400
4.2709
111,800
Jan 30, 2026
4.6600
4.6900
4.5600
4.6600
4.2893
117,100
Jan 29, 2026
4.6800
4.6800
4.6200
4.6800
4.3077
103,800
Jan 28, 2026
4.6500
4.6900
4.6500
4.6800
4.3077
83,200
Jan 27, 2026
4.7200
4.7200
4.6600
4.6700
4.2985
175,300
Jan 26, 2026
4.7300
4.7300
4.6600
4.7000
4.3261
215,000
Jan 23, 2026
4.6500
4.7500
4.6500
4.7300
4.3537
305,300
Jan 22, 2026
4.5800
4.7000
4.5800
4.6400
4.2709
60,200
Jan 21, 2026
4.6300
4.6300
4.5600
4.5700
4.2064
73,900
Jan 20, 2026
4.7000
4.7000
4.6200
4.6200
4.2525
56,100
Jan 19, 2026
4.7200
4.7200
4.7200
4.7200
4.3445
-
Jan 16, 2026
4.7400
4.7600
4.6800
4.7200
4.3445
77,800
Jan 15, 2026
4.8000
4.8200
4.7200
4.7600
4.3813
182,000
Jan 14, 2026
4.6000
4.8100
4.6000
4.7800
4.3997
263,300
Jan 13, 2026
4.5500
4.6200
4.5500
4.5900
4.2249
194,100
Jan 12, 2026
4.5100
4.5600
4.5000
4.5400
4.1788
82,200
Jan 9, 2026
4.4800
4.5300
4.4800
4.5100
4.1512
93,300
Jan 8, 2026
4.4400
4.5100
4.4400
4.4700
4.1144
33,700
Jan 7, 2026
4.4400
4.5000
4.4400
4.4700
4.1144
108,000
Jan 6, 2026
4.4200
4.4700
4.4200
4.4400
4.0868
131,400
Jan 5, 2026
4.4300
4.4400
4.4200
4.4200
4.0684
71,700
Jan 2, 2026
4.4300
4.4500
4.4200
4.4300
4.0776
34,700
Dec 31, 2025
4.4700
4.5000
4.4200
4.4300
4.0776
69,500
Dec 30, 2025
4.4400
4.4900
4.4400
4.4400
4.0868
48,000
Dec 29, 2025
4.4500
4.4800
4.4300
4.4400
4.0868
69,100
Dec 26, 2025
4.4200
4.4600
4.4100
4.4400
4.0868
76,200
Dec 24, 2025
4.4300
4.4600
4.4100
4.4200
4.0684
81,100
Dec 23, 2025
4.4700
4.4700
4.4300
4.4300
4.0776
71,700
Dec 22, 2025
4.4800
4.4800
4.4300
4.4300
4.0776
82,700
Dec 19, 2025
4.4500
4.4700
4.4100
4.4200
4.0684
99,000
Dec 18, 2025
4.4500
4.4600
4.4100
4.4200
4.0684
69,100
Dec 17, 2025
4.3900
4.4800
4.3800
4.4300
4.0776
78,100
Dec 16, 2025
4.4100
4.4100
4.3800
4.3900
4.0408
46,700
Dec 15, 2025
4.4200
4.4800
4.4000
4.4100
4.0592
43,000
Dec 12, 2025
4.4200
4.5100
4.4200
4.4200
4.0684
64,200
Dec 11, 2025
4.4900
4.4900
4.4200
4.4200
4.0684
51,600
Dec 10, 2025
4.4000
4.5100
4.4000
4.4900
4.1328
188,500
Dec 9, 2025
4.4500
4.4500
4.3800
4.4300
4.0776
80,700
Dec 8, 2025
4.3900
4.4200
4.3500
4.4200
4.0684
74,600
Dec 5, 2025
4.4300
4.4600
4.3800
4.3900
4.0408
176,200
Dec 4, 2025
4.4300
4.4500
4.4100
4.4200
4.0684
64,500
Dec 3, 2025
4.4100
4.4300
4.4000
4.4200
4.0684
30,600
Dec 2, 2025
4.4500
4.4500
4.4000
4.4100
4.0592
159,000
Dec 1, 2025
4.5000
4.5000
4.4400
4.4500
4.0960
137,400
Nov 28, 2025
4.5200
4.5500
4.4700
4.5000
4.1420
38,800
Nov 27, 2025
4.5500
4.5500
4.5000
4.5200
4.1604
87,200
Nov 26, 2025
4.5100
4.6000
4.4800
4.5500
4.1880
133,100
Nov 25, 2025
4.4500
4.5600
4.4500
4.5100
4.1512
180,200
Nov 24, 2025
4.4400
4.5000
4.4300
4.4500
4.0960
130,500
Nov 21, 2025
4.4800
4.4800
4.4400
4.4400
4.0868
305,100
Nov 20, 2025
4.4800
4.5200
4.4800
4.4800
4.1236
86,700
Nov 19, 2025
4.4900
4.5500
4.4600
4.4800
4.1236
208,600
Nov 18, 2025
4.5200
4.6000
4.4300
4.4400
4.0868
231,100
Nov 17, 2025
4.5600
4.5800
4.5300
4.5500
4.1880
100,500
Nov 14, 2025
4.6200
4.6200
4.5300
4.5500
4.1880
254,600
Nov 13, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
4.7800
4.7800
4.6300
4.6500
4.2801
176,300
Nov 12, 2025
4.9100
4.9100
4.6900
4.7900
4.3629
459,400
Nov 11, 2025
4.7200
4.8900
4.7000
4.8600
4.4267
1,178,800
Nov 10, 2025
4.5800
4.7200
4.5500
4.6900
4.2718
598,500
Nov 7, 2025
4.4900
4.5800
4.4300
4.5700
4.1625
483,100
Nov 6, 2025
4.3700
4.4800
4.3700
4.4600
4.0623
518,600
Nov 5, 2025
4.4000
4.4000
4.2900
4.3500
3.9622
928,600
Nov 4, 2025
4.4700
4.4700
4.3800
4.4000
4.0077
767,800
Nov 3, 2025
4.5500
4.5600
4.3400
4.4700
4.0715
1,195,700
