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
12 Dec 2006	MYR	44.75	44.75	43.75	43.75	43.75	-1 (-2.23%)	114,600
11 Dec 2006	MYR	43	45	42.75	44.75	44.75	+1.75 (+4.07%)	260,200
8 Dec 2006	MYR	42.5	43	42.25	43	43	+0.5 (+1.18%)	170,500
7 Dec 2006	MYR	43	43	42.25	42.5	42.5	-1 (-2.30%)	143,100
6 Dec 2006	MYR	43	43.75	42.5	43.5	43.5	+1 (+2.35%)	290,100
5 Dec 2006	MYR	42.75	42.75	42	42.5	42.5	+0.5 (+1.19%)	367,400
4 Dec 2006	MYR	43.75	43.75	42	42	42	-2 (-4.55%)	92,800
1 Dec 2006	MYR	44	44.25	43.75	44	44	-0.5 (-1.12%)	157,200
30 Nov 2006	MYR	44	44.5	43.75	44.5	44.5	+0.5 (+1.14%)	336,400
29 Nov 2006	MYR	44	44	43.75	44	44	0.0 (0.0%)	126,000
28 Nov 2006	MYR	43.5	44.25	43.5	44	44	0.0 (0.0%)	313,500
27 Nov 2006	MYR	43.25	44	43.25	44	44	+0.75 (+1.73%)	123,600
24 Nov 2006	MYR	43	44	43	43.25	43.25	+0.25 (+0.58%)	142,400
23 Nov 2006	MYR	43	43	43	43	43	+0.25 (+0.58%)	100
22 Nov 2006	MYR	43	43	42.75	42.75	42.75	-0.25 (-0.58%)	91,700
21 Nov 2006	MYR	43	43	42.75	43	43	0.0 (0.0%)	243,600
20 Nov 2006	MYR	43.25	43.25	42.75	43	43	-0.25 (-0.58%)	460,100
17 Nov 2006	MYR	43	43.25	43	43.25	43.25	+0.25 (+0.58%)	294,700
16 Nov 2006	MYR	43	43.75	43	43	43	0.0 (0.0%)	180,300
15 Nov 2006	MYR	42.75	43	42.75	43	43	+0.25 (+0.58%)	180,400
14 Nov 2006	MYR	42.5	42.75	42.25	42.75	42.75	+0.5 (+1.18%)	136,600
13 Nov 2006	MYR	42.75	42.75	42	42.25	42.25	-0.5 (-1.17%)	238,300
10 Nov 2006	MYR	42.5	42.75	42.5	42.75	42.75	+0.25 (+0.59%)	146,400
9 Nov 2006	MYR	42	42.75	42	42.5	42.5	+0.5 (+1.19%)	75,800
8 Nov 2006	MYR	42	42.25	42	42	42	0.0 (0.0%)	207,500
7 Nov 2006	MYR	42	42.5	42	42	42	0.0 (0.0%)	32,000
6 Nov 2006	MYR	42	42	41.75	42	42	0.0 (0.0%)	43,000
3 Nov 2006	MYR	42.5	42.5	41.75	42	42	-0.75 (-1.75%)	788,900
2 Nov 2006	MYR	42.5	42.75	42.5	42.75	42.75	+0.25 (+0.59%)	150,700
1 Nov 2006	MYR	42.5	42.5	42.5	42.5	42.5	+0.25 (+0.59%)	313,500