What is the all time high of 4162?

British American Tobacco (Malaysia) Berhad (4162) closed at its highest ever adjusted price, MYR 33.74, on Dec 1, 2014. Its lowest close was MYR 3.72 on Jun 24, 2025.

How much has 4162 returned over the last 10 years?

-82.2% in price terms from the close ten years before Sep 28, 2026, which is -15.9% a year compounded. Over one year the return is -7.1%; over five years -53.6%.

What was the worst drawdown in 4162 history?

-89.0% from the Dec 1, 2014 peak to the Jun 24, 2025 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does 4162 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,680 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 4162 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 4162 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4162?

Among complete calendar years, 2003 was the best at +35.4% and 2019 the worst at -56.0%, measured close to close.

Bursa Malaysia · 4162 · stock

British American Tobacco (Malaysia) Berhad (4162) stock price history

Every Bursa Malaysia trading session of British American Tobacco (Malaysia) Berhad from Jan 3, 2000 to Sep 28, 2026: 6,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4162 data, free key Year by year table

4162 adjusted close, 2000 to 2026

4162British American Tobacco

MYR 4.39-7.1% over one year

MYR 33.74
All time high, 2014: MYR 6.27
52 week high, MYR 3.91 low: 6,680
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4162 key facts

British American Tobacco (Malaysia) Berhad (4162) closed at MYR 4.39 on Sep 28, 2026 on Bursa Malaysia.
4162's all time high close is MYR 33.74, set on Dec 1, 2014; its all time low close is MYR 3.72 on Jun 24, 2025.
4162's 52 week range is MYR 3.91 to MYR 6.27.
4162 returned -7.1% over the year to Sep 28, 2026 and -53.6% over five years.
Over ten years 4162 returned -82%, -15.9% a year compounded.
4162's deepest drawdown was -89.0% from Dec 1, 2014 to Jun 24, 2025.
DataCedar holds 6,680 daily sessions of 4162 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

4162 price chart, 2000 to 2026

Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4162 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-5.0%
3 months	-12.0%
6 months	-21.3%
Year to date	+7.4%
1 year	-7.1%
3 years	-39.9%
5 years	-53.6%
10 years	-82.2%
Since Jan 3, 2000	-10.0%
Compound annual growth, 26.7 years	-0.4%

4162 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 33.74 on Dec 1, 2014
All time low close: MYR 3.72 on Jun 24, 2025
52 week high: MYR 6.27 on May 12, 2026
52 week low: MYR 3.91 on Nov 5, 2025
Deepest drawdown: -89.0% from Dec 1, 2014 to Jun 24, 2025, not yet recovered
Best single session: +25.0% on May 14, 2018
Worst single session: -18.4% on Oct 31, 2025
Volatility, 1 year annualised: 41.2%
Sessions closing higher, 1 year: 41%
Best calendar year: 2003, +35%
Worst calendar year: 2019, -56%

4162 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 4.08	MYR 6.27	MYR 4.07	MYR 4.39	+7.7%	63.3M	184
2025	MYR 6.39	MYR 6.42	MYR 3.70	MYR 4.08	-36.3%	78.5M	244
2024	MYR 7.39	MYR 7.42	MYR 5.98	MYR 6.40	-13.8%	44.4M	247
2023	MYR 8.49	MYR 9.85	MYR 7.09	MYR 7.42	-11.5%	67.3M	244
2022	MYR 9.60	MYR 9.76	MYR 7.29	MYR 8.38	-12.7%	49.1M	243
2021	MYR 9.04	MYR 10.60	MYR 7.90	MYR 9.60	+6.4%	99.1M	245
2020	MYR 9.03	MYR 9.83	MYR 5.64	MYR 9.03	+0.8%	301.4M	247
2019	MYR 20.30	MYR 21.75	MYR 8.64	MYR 8.96	-56.0%	103.2M	246
2018	MYR 20.77	MYR 21.81	MYR 12.24	MYR 20.34	-5.3%	85.7M	244
2017	MYR 22.65	MYR 26.18	MYR 18.28	MYR 21.47	-5.2%	71.5M	253
2016	MYR 26.94	MYR 28.35	MYR 20.03	MYR 22.65	-16.8%	72.9M	250
2015	MYR 29.60	MYR 33.05	MYR 25.77	MYR 27.22	-9.5%	54.1M	246
2014	MYR 28.25	MYR 34.38	MYR 25.89	MYR 30.09	+6.5%	45.5M	247
2013	MYR 26.13	MYR 29.01	MYR 23.82	MYR 28.24	+8.1%	39.6M	246
2012	MYR 20.04	MYR 27.31	MYR 19.43	MYR 26.14	+30.0%	29M	245
2011	MYR 17.10	MYR 20.12	MYR 16.98	MYR 20.11	+17.7%	28.4M	244
2010	MYR 15.37	MYR 18.71	MYR 14.92	MYR 17.09	+10.8%	24.1M	249
2009	MYR 15.09	MYR 16.91	MYR 14.22	MYR 15.42	+1.6%	46.9M	248
2008	MYR 13.11	MYR 15.69	MYR 12.87	MYR 15.18	+15.1%	42.4M	248
2007	MYR 12.36	MYR 14.12	MYR 11.78	MYR 13.19	+6.1%	61.9M	249
2006	MYR 10.48	MYR 12.93	MYR 10.42	MYR 12.43	+17.8%	47.9M	259
2005	MYR 11.16	MYR 11.95	MYR 9.37	MYR 10.55	-5.4%	62.4M	247
2004	MYR 9.88	MYR 12.28	MYR 9.71	MYR 11.16	+12.9%	73.8M	262
2003	MYR 7.30	MYR 9.88	MYR 7.24	MYR 9.88	+35.4%	66.9M	261
2002	MYR 7.03	MYR 7.45	MYR 6.50	MYR 7.30	+3.8%	51.7M	261
2001	MYR 6.16	MYR 7.07	MYR 5.67	MYR 7.03	+14.2%	53.4M	261
2000	MYR 4.88	MYR 6.73	MYR 4.58	MYR 6.16	n/a	276.1M	260

4162 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 4.39	-5.0%
August 2026	MYR 4.62	-2.3%
July 2026	MYR 4.73	-5.3%
June 2026	MYR 5.00	+3.4%
May 2026	MYR 4.83	-20.2%
April 2026	MYR 6.06	+10.4%
March 2026	MYR 5.49	-7.7%
February 2026	MYR 5.95	+38.6%
January 2026	MYR 4.29	+5.2%
December 2025	MYR 4.08	-1.6%
November 2025	MYR 4.14	-1.1%
October 2025	MYR 4.19	-10.0%

About the 4162 data

Daily bars. 6,680 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4162/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

4022 Maxim Global Berhad
4057 Asian Pac Holdings Berhad
4065 PPB Group Berhad
4081 Pan Malaysia Corporation Berhad
4197 Sime Darby Berhad
4219 Berjaya Property Bhd
4235 Lion Industries Corporation Berhad
4243 W T K Holdings Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

4162 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market