BAT - Price History

Monthly price history for 4162.KL (BAT)

DateAdjusted priceReal price
May 2024 MYR8.70 MYR8.70
April 2024 MYR8.36 MYR8.36
March 2024 MYR8.10 MYR8.10
February 2024 MYR8.35 MYR8.35
January 2024 MYR8.93 MYR9.08
December 2023 MYR9.14 MYR9.29
November 2023 MYR9.20 MYR9.36
October 2023 MYR9.06 MYR9.40
September 2023 MYR8.94 MYR9.28
August 2023 MYR9.62 MYR9.98
July 2023 MYR9.60 MYR10.12
June 2023 MYR9.64 MYR10.16
May 2023 MYR9.61 MYR10.26
April 2023 MYR9.89 MYR10.56
March 2023 MYR10.17 MYR10.86
February 2023 MYR11.03 MYR11.78
January 2023 MYR11.65 MYR12.66
December 2022 MYR10.32 MYR11.22
November 2022 MYR10.40 MYR11.30
October 2022 MYR9.45 MYR10.52
September 2022 MYR9.21 MYR10.26
August 2022 MYR9.25 MYR10.30
July 2022 MYR9.58 MYR10.92
June 2022 MYR9.47 MYR10.80
May 2022 MYR10.93 MYR12.64
April 2022 MYR11.15 MYR12.90
March 2022 MYR10.76 MYR12.44
February 2022 MYR10.55 MYR12.20
January 2022 MYR10.37 MYR12.26
December 2021 MYR11.83 MYR13.98
November 2021 MYR11.73 MYR13.86
October 2021 MYR12.55 MYR15.10
September 2021 MYR11.74 MYR14.12
August 2021 MYR11.69 MYR14.06
July 2021 MYR11.97 MYR14.64
June 2021 MYR11.67 MYR14.28
May 2021 MYR12.70 MYR15.76
April 2021 MYR11.56 MYR14.34
March 2021 MYR10.56 MYR13.10
February 2021 MYR10.33 MYR12.82
January 2021 MYR10.35 MYR13.10
December 2020 MYR11.12 MYR14.08
November 2020 MYR9.10 MYR11.52
October 2020 MYR7.83 MYR10.10
September 2020 MYR7.77 MYR10.02
August 2020 MYR7.91 MYR10.20
July 2020 MYR8.15 MYR10.70
June 2020 MYR8.21 MYR10.78
May 2020 MYR8.30 MYR11.06
April 2020 MYR9.50 MYR12.66
March 2020 MYR7.73 MYR10.30
February 2020 MYR9.10 MYR12.44
January 2020 MYR8.62 MYR11.78
December 2019 MYR11.03 MYR15.08
November 2019 MYR11.92 MYR16.30
October 2019 MYR13.54 MYR18.82
September 2019 MYR13.63 MYR18.94
August 2019 MYR14.19 MYR19.72
July 2019 MYR16.06 MYR22.58
June 2019 MYR20.49 MYR28.80
May 2019 MYR21.12 MYR30
April 2019 MYR24.55 MYR34.86
March 2019 MYR25.45 MYR36.14
February 2019 MYR23.40 MYR33.70
January 2019 MYR26.61 MYR38.32
December 2018 MYR25.05 MYR36.08
November 2018 MYR26.18 MYR37.70
October 2018 MYR21.32 MYR31.10
September 2018 MYR21.74 MYR31.72
August 2018 MYR23.21 MYR33.86
July 2018 MYR23.26 MYR34.28
June 2018 MYR23.59 MYR34.78
May 2018 MYR21.72 MYR32.34
April 2018 MYR16.45 MYR24.50
March 2018 MYR17.74 MYR26.42
February 2018 MYR18.78 MYR28.40
January 2018 MYR22.60 MYR34.18
December 2017 MYR26.44 MYR40
November 2017 MYR24.71 MYR37.38
October 2017 MYR25.64 MYR39.20
September 2017 MYR28.60 MYR43.74
August 2017 MYR28.89 MYR44.18
July 2017 MYR28.49 MYR44
June 2017 MYR28.11 MYR43.42
May 2017 MYR28.88 MYR44.60
April 2017 MYR29.16 MYR45.44
March 2017 MYR29.27 MYR45.60
February 2017 MYR30.64 MYR48.50
January 2017 MYR29.27 MYR46.34
December 2016 MYR28.17 MYR44.60
November 2016 MYR27.92 MYR44.20
October 2016 MYR30.92 MYR49.52
September 2016 MYR30.68 MYR49.14
August 2016 MYR30.73 MYR49.22
July 2016 MYR30.55 MYR49.36
June 2016 MYR32.62 MYR52.70
May 2016 MYR30.98 MYR50.06
April 2016 MYR28.08 MYR45.88
March 2016 MYR33.07 MYR54.04
February 2016 MYR33.82 MYR56.02
January 2016 MYR34.95 MYR57.90
December 2015 MYR33.86 MYR56.08
November 2015 MYR34.93 MYR57.86
October 2015 MYR36.83 MYR61.82
September 2015 MYR35.94 MYR60.32
August 2015 MYR37.04 MYR62.18
July 2015 MYR39.72 MYR67.50
June 2015 MYR36.48 MYR62
May 2015 MYR36.48 MYR62
April 2015 MYR38.94 MYR66.98
March 2015 MYR39.91 MYR68.66
February 2015 MYR39.72 MYR69.10
January 2015 MYR37.93 MYR66
December 2014 MYR37.42 MYR65.10
November 2014 MYR40.58 MYR70.60
October 2014 MYR39.94 MYR69.50
September 2014 MYR40.07 MYR70.50
August 2014 MYR40.92 MYR72
July 2014 MYR39.62 MYR70.50
June 2014 MYR36.83 MYR65.54
May 2014 MYR35.35 MYR62.90
April 2014 MYR33.98 MYR61.20
March 2014 MYR32.82 MYR59.12
February 2014 MYR32.88 MYR60
January 2014 MYR33.32 MYR60.80
December 2013 MYR35.14 MYR64.12
November 2013 MYR34.47 MYR62.90
October 2013 MYR34.80 MYR63.50
September 2013 MYR34.80 MYR64.20
August 2013 MYR33.68 MYR62.14
July 2013 MYR32.88 MYR61.30
June 2013 MYR31.96 MYR59.60
May 2013 MYR34.08 MYR63.54
April 2013 MYR33.60 MYR63.32
March 2013 MYR32.98 MYR62.16
February 2013 MYR31.98 MYR61
January 2013 MYR30.10 MYR57.40
December 2012 MYR32.51 MYR62
November 2012 MYR27.89 MYR53.20
October 2012 MYR32.80 MYR63.24
September 2012 MYR31.32 MYR60.40
August 2012 MYR33.08 MYR63.78
July 2012 MYR30.66 MYR59.74
June 2012 MYR28.74 MYR56
May 2012 MYR27.94 MYR54.44
April 2012 MYR28.17 MYR55.54
March 2012 MYR28.72 MYR56.62
February 2012 MYR26.15 MYR52.20
January 2012 MYR24.74 MYR49.40
December 2011 MYR25.01 MYR49.92
November 2011 MYR23.29 MYR46.50
October 2011 MYR22.89 MYR46.30
September 2011 MYR22.09 MYR44.68
August 2011 MYR21.58 MYR43.66
July 2011 MYR22.69 MYR46.50
June 2011 MYR22.78 MYR46.70
May 2011 MYR22.87 MYR46.88
April 2011 MYR23.12 MYR48
March 2011 MYR23.15 MYR48.06
February 2011 MYR22.82 MYR48
January 2011 MYR22.43 MYR47.18
December 2010 MYR21.39 MYR45
November 2010 MYR21.04 MYR44.26
October 2010 MYR21.82 MYR46.52
September 2010 MYR22.74 MYR48.48
August 2010 MYR21.15 MYR45.10
July 2010 MYR20.53 MYR44.90
June 2010 MYR20.06 MYR43.88
May 2010 MYR20.20 MYR44.18
April 2010 MYR20.11 MYR43.98
March 2010 MYR19.90 MYR44.14
February 2010 MYR18.93 MYR41.98
January 2010 MYR18.98 MYR42.10
December 2009 MYR19.30 MYR42.80
November 2009 MYR19.70 MYR44.30
October 2009 MYR19.99 MYR44.94
September 2009 MYR19.59 MYR44.04
August 2009 MYR20.41 MYR45.90
July 2009 MYR20.19 MYR46.50
June 2009 MYR19.43 MYR44.75
May 2009 MYR18.67 MYR43
April 2009 MYR19.32 MYR44.50
March 2009 MYR19.42 MYR45.50
February 2009 MYR19.10 MYR44.75
January 2009 MYR18.89 MYR44.25
December 2008 MYR19 MYR44.50
November 2008 MYR19.10 MYR44.75
October 2008 MYR17.18 MYR41
September 2008 MYR17.39 MYR41.50
August 2008 MYR16.55 MYR39.50
July 2008 MYR16.97 MYR40.50
June 2008 MYR18.04 MYR44.25
May 2008 MYR17.74 MYR43.50
April 2008 MYR17.43 MYR42.75
March 2008 MYR17.27 MYR42.50
February 2008 MYR17.47 MYR43
January 2008 MYR17.06 MYR42
December 2007 MYR16.76 MYR41.25
November 2007 MYR16.35 MYR40.25
October 2007 MYR15.95 MYR40.25
September 2007 MYR16.35 MYR41.25
August 2007 MYR16.55 MYR41.75
July 2007 MYR15.27 MYR40
June 2007 MYR17.18 MYR45
May 2007 MYR17.46 MYR45.75
April 2007 MYR16.91 MYR46
March 2007 MYR16.91 MYR46
February 2007 MYR16.36 MYR44.50
January 2007 MYR16.08 MYR43.75
December 2006 MYR15.90 MYR43.25
November 2006 MYR16.36 MYR44.50
October 2006 MYR15.53 MYR42.25
September 2006 MYR15.71 MYR42.75
August 2006 MYR15.25 MYR41.50
July 2006 MYR14.97 MYR42.25
June 2006 MYR14 MYR39.50
May 2006 MYR14.26 MYR40.25
April 2006 MYR14.24 MYR41.75
March 2006 MYR14.50 MYR42.50
February 2006 MYR14.59 MYR42.75
January 2006 MYR14.07 MYR41.25
December 2005 MYR13.73 MYR40.25
November 2005 MYR13.39 MYR39.25
October 2005 MYR12.80 MYR37.50
September 2005 MYR12.96 MYR38
August 2005 MYR13.05 MYR38.25
July 2005 MYR13.25 MYR40
June 2005 MYR13.83 MYR41.75
May 2005 MYR13.42 MYR40.50
April 2005 MYR13.65 MYR43
March 2005 MYR13.81 MYR43.50
February 2005 MYR14.52 MYR45.75
January 2005 MYR15.08 MYR47.50
December 2004 MYR14.52 MYR45.75
November 2004 MYR14.04 MYR44.25
October 2004 MYR14.44 MYR45.50
September 2004 MYR14.68 MYR46.25
August 2004 MYR15.58 MYR50.75
July 2004 MYR15.66 MYR51
June 2004 MYR15.51 MYR50.50
May 2004 MYR14.74 MYR48
April 2004 MYR14.18 MYR48
March 2004 MYR14.32 MYR48.50
February 2004 MYR13.22 MYR44.75
January 2004 MYR12.92 MYR43.75
December 2003 MYR12.85 MYR43.50
November 2003 MYR12.70 MYR43
October 2003 MYR12.23 MYR41.75
September 2003 MYR11.57 MYR39.50
August 2003 MYR11.56 MYR41
July 2003 MYR11.35 MYR40.25
June 2003 MYR11 MYR39
May 2003 MYR11.07 MYR39.25
April 2003 MYR10.72 MYR38
March 2003 MYR10.47 MYR38.75
February 2003 MYR9.86 MYR36.50
January 2003 MYR9.79 MYR36.25
December 2002 MYR9.59 MYR35.50
November 2002 MYR9.52 MYR35.25
October 2002 MYR9.66 MYR35.75
September 2002 MYR9.52 MYR35.25
August 2002 MYR9.53 MYR36.25
July 2002 MYR9.34 MYR35.50
June 2002 MYR9.34 MYR35.50
May 2002 MYR9.07 MYR34.50
April 2002 MYR9.34 MYR35.50
March 2002 MYR8.87 MYR34.75
February 2002 MYR8.94 MYR35
January 2002 MYR9 MYR35.25
December 2001 MYR9.45 MYR37
November 2001 MYR8.74 MYR34.25
October 2001 MYR8.62 MYR34.25
September 2001 MYR8.74 MYR34.75
August 2001 MYR8.81 MYR35
July 2001 MYR8.64 MYR35.25
June 2001 MYR8.52 MYR34.75
May 2001 MYR8.52 MYR34.75
April 2001 MYR8.52 MYR34.75
March 2001 MYR8.33 MYR35.25
February 2001 MYR9.10 MYR38.50
January 2001 MYR8.22 MYR34.75
December 2000 MYR8.27 MYR35
November 2000 MYR9.04 MYR38.25
October 2000 MYR8.22 MYR34.75
September 2000 MYR8.45 MYR35.75
August 2000 MYR8.39 MYR35.50
July 2000 MYR7.51 MYR32.50
June 2000 MYR7.16 MYR31
May 2000 MYR7.63 MYR33
April 2000 MYR6.82 MYR29.50
March 2000 MYR6.61 MYR29
February 2000 MYR6.38 MYR28
January 2000 MYR6.61 MYR29
December 1999 MYR6.61 MYR29
November 1999 MYR6 MYR27
October 1999 MYR5.89 MYR26.50
September 1999 MYR5.15 MYR23.20
August 1999 MYR5.76 MYR26.75
July 1999 MYR5.71 MYR26.50
June 1999 MYR6.19 MYR28.75
May 1999 MYR6.19 MYR28.75
April 1999 MYR5.92 MYR27.50
March 1999 MYR4.84 MYR22.50
February 1999 MYR4.72 MYR21.90
January 1999 MYR5 MYR23.20
December 1998 MYR4.82 MYR22.40
November 1998 MYR4.06 MYR19.80
October 1998 MYR3.71 MYR18.10
September 1998 MYR3.36 MYR16.40
August 1998 MYR3.89 MYR19
July 1998 MYR5.76 MYR29.25
June 1998 MYR5.66 MYR28.75
May 1998 MYR5.71 MYR29
April 1998 MYR6.05 MYR30.75
March 1998 MYR6 MYR30.50
February 1998 MYR6.45 MYR32.75
January 1998 MYR6.54 MYR33.25
December 1997 MYR5.95 MYR30.25
November 1997 MYR5.93 MYR31
October 1997 MYR5.12 MYR26.75
September 1997 MYR5.02 MYR26.25
August 1997 MYR4.49 MYR23.50
July 1997 MYR5 MYR27.50
June 1997 MYR4.51 MYR24.80
May 1997 MYR4.82 MYR26.50
April 1997 MYR4.22 MYR23.20
March 1997 MYR4 MYR22
February 1997 MYR4.69 MYR25.75
January 1997 MYR4.87 MYR26.75
December 1996 MYR4.82 MYR26.50
November 1996 MYR4.70 MYR26.50
October 1996 MYR4.42 MYR24.90
September 1996 MYR4.52 MYR25.50
August 1996 MYR4.66 MYR26.25
July 1996 MYR4.35 MYR24.50
June 1996 MYR4.54 MYR26.25
May 1996 MYR4.18 MYR24.20
April 1996 MYR4.41 MYR25.50
March 1996 MYR4.22 MYR24.40
February 1996 MYR3.79 MYR21.90
January 1996 MYR3.65 MYR21.10
December 1995 MYR3.61 MYR20.90
June 1994 MYR2.40 MYR16.40

4162.KL

Price: MYR8.70

52 week price:
8.00
11.10

Dividend Yield: 0.07%

5-year range yield:
0.07%
13.33%

Forward Dividend Yield: 6.90%

Payout Ratio: 82.19%

Payout Ratio Range:
58.43%
104.11%

Dividend Per Share: 0.60 MYR

Earnings Per Share: 0.68 MYR

P/E Ratio: 12.15

Exchange: KLS

Sector: Consumer Defensive

Industry: Tobacco

Market Capitalization: 2.4 billion

Average Dividend Frequency: 3

Years Paying Dividends: 25

DGR3: -8.15%

DGR5: -8.04%

Links: