Bhagwan Marine Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.280	0.300	0.270	0.273	0.270	401,899
2026-07-27	0.280	0.290	0.275	0.278	0.275	414,967
2026-07-24	0.285	0.285	0.275	0.275	0.272	200,413
2026-07-23	0.270	0.290	0.265	0.280	0.277	881,623
2026-07-22	0.275	0.285	0.265	0.265	0.262	216,113
2026-07-21	0.275	0.275	0.265	0.270	0.267	521,052
2026-07-20	0.280	0.280	0.270	0.275	0.272	869,046
2026-07-17	0.315	0.315	0.280	0.280	0.277	439,112
2026-07-16	0.330	0.330	0.310	0.310	0.307	40,384
2026-07-15	0.315	0.315	0.310	0.310	0.307	44,089
2026-07-14	0.325	0.325	0.310	0.315	0.312	99,929
2026-07-13	0.310	0.330	0.295	0.315	0.312	1,248,832
2026-07-10	0.320	0.320	0.310	0.315	0.312	191,029
2026-07-09	0.318	0.320	0.300	0.315	0.312	241,773
2026-07-08	0.325	0.325	0.305	0.320	0.317	192,941
2026-07-07	0.350	0.350	0.320	0.325	0.322	1,000,537
2026-07-06	0.310	0.340	0.295	0.340	0.337	617,074
2026-07-03	0.285	0.310	0.285	0.310	0.307	1,177,744
2026-07-02	0.283	0.283	0.280	0.280	0.277	10,368
2026-07-01	0.275	0.280	0.275	0.280	0.277	191,228
2026-06-30	0.275	0.275	0.255	0.270	0.267	3,792,630
2026-06-29	0.285	0.285	0.270	0.275	0.272	249,430
2026-06-26	0.275	0.285	0.270	0.285	0.282	660,252
2026-06-25	0.285	0.290	0.270	0.275	0.272	603,478
2026-06-24	0.265	0.290	0.260	0.290	0.287	562,364
2026-06-23	0.270	0.270	0.260	0.270	0.267	1,043,342
2026-06-22	0.265	0.270	0.255	0.270	0.267	371,786
2026-06-19	0.265	0.268	0.260	0.260	0.258	1,039,368
2026-06-18	0.260	0.270	0.260	0.270	0.267	1,475,901
2026-06-17	0.265	0.270	0.260	0.260	0.258	468,716
2026-06-16	0.270	0.270	0.265	0.265	0.262	351,985
2026-06-15	0.275	0.275	0.265	0.268	0.265	397,408
2026-06-12	0.270	0.275	0.270	0.275	0.272	1,225,194
2026-06-11	0.260	0.270	0.250	0.270	0.267	3,951,575
2026-06-10	0.275	0.275	0.260	0.260	0.258	502,881
2026-06-09	0.280	0.280	0.270	0.275	0.272	314,188
2026-06-05	0.280	0.285	0.275	0.280	0.277	456,946
2026-06-04	0.280	0.280	0.280	0.280	0.277	620,819
2026-06-03	0.290	0.290	0.275	0.275	0.272	1,507,368
2026-06-02	0.300	0.300	0.285	0.290	0.287	756,854
2026-06-01	0.300	0.305	0.300	0.300	0.297	132,711
2026-05-29	0.300	0.305	0.295	0.305	0.302	777,322
2026-05-28	0.305	0.305	0.300	0.300	0.297	381,777
2026-05-27	0.305	0.308	0.300	0.305	0.302	101,615
2026-05-26	0.305	0.305	0.300	0.305	0.302	502,122
2026-05-25	0.310	0.310	0.305	0.305	0.302	295,714
2026-05-22	0.305	0.313	0.305	0.310	0.307	154,793
2026-05-21	0.320	0.320	0.305	0.305	0.302	150,226
2026-05-20	0.320	0.320	0.305	0.310	0.307	407,368
2026-05-19	0.330	0.335	0.315	0.335	0.332	516,758
2026-05-18	0.330	0.330	0.320	0.330	0.327	153,577
2026-05-15	0.330	0.345	0.325	0.330	0.327	818,947
2026-05-14	0.325	0.330	0.315	0.315	0.312	2,117,470
2026-05-13	0.285	0.320	0.285	0.320	0.317	2,477,410
2026-05-12	0.315	0.320	0.260	0.275	0.272	29,927,979
2026-05-11	0.380	0.380	0.355	0.360	0.357	615,105
2026-05-08	0.385	0.390	0.385	0.390	0.386	42,191
2026-05-07	0.385	0.400	0.380	0.400	0.396	506,383
2026-05-06	0.400	0.400	0.380	0.390	0.386	381,831
2026-05-05	0.405	0.405	0.385	0.390	0.386	1,290,390

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0030 AUD
2026-03-11	0.0050 AUD
2025-09-11	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.