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 Nov 13, 2026: 6,546 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.
4162 adjusted close, 2000 to 2026
- MYR 33.74
- All time high, 2014
- MYR 6.27
- 52 week high, MYR 3.51 low
- 6,546
- Daily sessions since 2000
Last updated Nov 13, 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 3.52 on Nov 13, 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 3.52 on Nov 13, 2026.
- 4162's 52 week range is MYR 3.51 to MYR 6.27.
- 4162 returned -17.8% over the year to Nov 13, 2026 and -64.5% over five years.
- Over ten years 4162 returned -85%, -17.1% a year compounded.
- 4162's deepest drawdown was -89.6% from Dec 1, 2014 to Nov 13, 2026.
- DataCedar holds 6,546 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
4162 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -24.8% |
| 6 months | -42.1% |
| Year to date | -13.9% |
| 1 year | -17.8% |
| 3 years | -51.8% |
| 5 years | -64.5% |
| 10 years | -84.6% |
| Since Jan 3, 2000 | -27.8% |
| Compound annual growth, 26.9 years | -1.2% |
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 3.52 on Nov 13, 2026
- 52 week high
- MYR 6.27 on May 12, 2026
- 52 week low
- MYR 3.51 on Nov 13, 2026
- Deepest drawdown
- -89.6% from Dec 1, 2014 to Nov 13, 2026, 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
- 36.5%
- Sessions closing higher, 1 year
- 38%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 4.08 | MYR 6.27 | MYR 3.51 | MYR 3.52 | -13.7% | 70.5M | 214 |
| 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% | 44.3M | 245 |
| 2023 | MYR 8.49 | MYR 9.85 | MYR 7.09 | MYR 7.42 | -11.5% | 64.7M | 239 |
| 2022 | MYR 9.60 | MYR 9.76 | MYR 7.29 | MYR 8.38 | -12.7% | 48.7M | 239 |
| 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% | 285.6M | 242 |
| 2019 | MYR 20.30 | MYR 21.75 | MYR 8.64 | MYR 8.96 | -56.0% | 102.9M | 244 |
| 2018 | MYR 20.77 | MYR 21.81 | MYR 12.24 | MYR 20.34 | -5.3% | 85.3M | 242 |
| 2017 | MYR 22.05 | MYR 26.18 | MYR 18.28 | MYR 21.47 | -5.2% | 69.8M | 242 |
| 2016 | MYR 26.94 | MYR 28.35 | MYR 20.03 | MYR 22.65 | -16.8% | 71.2M | 241 |
| 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% | 45.3M | 246 |
| 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% | 23.1M | 241 |
| 2009 | MYR 15.09 | MYR 16.72 | MYR 14.22 | MYR 15.42 | +1.6% | 43.5M | 223 |
| 2008 | MYR 13.11 | MYR 15.69 | MYR 12.87 | MYR 15.18 | +15.1% | 38.2M | 220 |
| 2007 | MYR 12.36 | MYR 14.12 | MYR 11.78 | MYR 13.19 | +6.1% | 58.4M | 233 |
| 2006 | MYR 10.48 | MYR 12.93 | MYR 10.42 | MYR 12.43 | +17.8% | 44.1M | 238 |
| 2005 | MYR 11.16 | MYR 11.95 | MYR 9.37 | MYR 10.55 | -5.4% | 60.5M | 239 |
| 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% | 63.6M | 248 |
| 2002 | MYR 6.74 | MYR 7.45 | MYR 6.50 | MYR 7.30 | +3.8% | 51.7M | 260 |
| 2001 | MYR 6.16 | MYR 7.07 | MYR 5.67 | MYR 7.03 | +14.2% | 53.4M | 260 |
| 2000 | MYR 4.88 | MYR 6.73 | MYR 4.58 | MYR 6.16 | n/a | 273.7M | 258 |
4162 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 3.52 | -5.9% |
| October 2026 | MYR 3.74 | -13.0% |
| September 2026 | MYR 4.30 | -6.9% |
| 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% |
About the 4162 data
Daily bars. 6,546 sessions from Jan 3, 2000 to Nov 13, 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 Nov 5, 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/klse%3A4162/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
4162 share price history
