British American Tobacco Malay Recent Share Price (KLSE:4162)

34 Followers KLSE:4162 - British American Tobacco Malaysia Bhd British American Tobacco Malay
Sector: Consumer Staples, Industry: Tobacco

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Mar 2010	MYR	42.9	43.5	42.9	43.5	43.5	+0.6 (+1.40%)	6,400
25 Mar 2010	MYR	43	43.2	42.88	42.9	42.9	-0.3 (-0.69%)	225,600
24 Mar 2010	MYR	42.92	43.2	42.92	43.2	43.2	+0.36 (+0.84%)	1,900
23 Mar 2010	MYR	43.6	43.6	42.52	42.84	42.84	-0.02 (-0.05%)	39,700
22 Mar 2010	MYR	43.76	43.76	42.86	42.86	42.86	-0.92 (-2.10%)	51,000
19 Mar 2010	MYR	43.72	43.78	43.7	43.78	43.78	+0.06 (+0.14%)	90,100
18 Mar 2010	MYR	43.8	43.8	43.44	43.72	43.72	-0.12 (-0.27%)	20,300
17 Mar 2010	MYR	44	44	43.82	43.84	43.84	0.0 (0.0%)	113,900
16 Mar 2010	MYR	43.98	44.02	43.8	43.84	43.84	0.0 (0.0%)	46,100
15 Mar 2010	MYR	43.86	43.9	43.8	43.84	43.84	-0.02 (-0.05%)	94,300
12 Mar 2010	MYR	43.9	44.08	43.08	43.86	43.86	-0.04 (-0.09%)	81,400
11 Mar 2010	MYR	43.98	44	43.7	43.9	43.9	-0.08 (-0.18%)	31,800
10 Mar 2010	MYR	43.54	44	43.54	43.98	43.98	+0.44 (+1.01%)	77,900
9 Mar 2010	MYR	43.4	43.54	43.34	43.54	43.54	+0.06 (+0.14%)	52,200
8 Mar 2010	MYR	43.64	43.64	43.48	43.48	43.48	+0.08 (+0.18%)	133,000
5 Mar 2010	MYR	42.98	43.5	42.8	43.4	43.4	+0.9 (+2.12%)	97,000
4 Mar 2010	MYR	42.48	42.54	42.3	42.5	42.5	0.0 (0.0%)	321,800
3 Mar 2010	MYR	42.42	42.5	42.3	42.5	42.5	+0.1 (+0.24%)	204,400
2 Mar 2010	MYR	42.48	42.64	42.4	42.4	42.4	-0.06 (-0.14%)	153,900
1 Mar 2010	MYR	41.92	42.7	41.92	42.46	42.46	+0.48 (+1.14%)	234,200
25 Feb 2010	MYR	41.82	42.08	41.8	41.98	41.98	-0.1 (-0.24%)	352,300
24 Feb 2010	MYR	41.7	42.08	41.7	42.08	42.08	+0.46 (+1.11%)	273,900
23 Feb 2010	MYR	41.6	41.66	41.5	41.62	41.62	+0.02 (+0.05%)	231,900
22 Feb 2010	MYR	41.6	41.6	41.54	41.6	41.6	-0.04 (-0.10%)	396,500
19 Feb 2010	MYR	41.96	42	41.42	41.64	41.64	-0.32 (-0.76%)	92,600
18 Feb 2010	MYR	42.18	42.18	41.96	41.96	41.96	-0.16 (-0.38%)	81,500
17 Feb 2010	MYR	42.18	42.2	42.1	42.12	42.12	-0.06 (-0.14%)	92,300
12 Feb 2010	MYR	42.2	42.2	42.18	42.18	42.18	+0.08 (+0.19%)	42,600
11 Feb 2010	MYR	42.2	42.2	42.1	42.1	42.1	-0.02 (-0.05%)	44,900
10 Feb 2010	MYR	42.2	42.24	42.08	42.12	42.12	+0.1 (+0.24%)	115,300