BAT - Price History
Monthly price history for 4162.KL (BAT)
Date | Adjusted price | Real 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
Dividend Yield: 0.07%
Forward Dividend Yield: 6.90%
Payout Ratio: 82.19%
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%