Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.530	0.530	0.525	0.530	0.530	77,700
2026-10-16	0.525	0.535	0.525	0.530	0.530	68,300
2026-10-15	0.530	0.535	0.525	0.530	0.530	80,600
2026-10-14	0.540	0.540	0.530	0.540	0.540	6,100
2026-10-13	0.540	0.540	0.530	0.540	0.540	80,000
2026-10-12	0.525	0.530	0.520	0.530	0.530	94,600
2026-10-09	0.530	0.535	0.525	0.535	0.535	151,200
2026-10-08	0.525	0.530	0.525	0.530	0.530	105,900
2026-10-07	0.530	0.530	0.520	0.530	0.530	72,400
2026-10-06	0.530	0.530	0.490	0.530	0.530	516,500
2026-10-05	0.535	0.540	0.525	0.530	0.530	95,800
2026-10-02	0.535	0.535	0.530	0.530	0.530	22,500
2026-10-01	0.535	0.535	0.525	0.525	0.525	56,600
2026-09-30	0.540	0.550	0.535	0.540	0.540	22,100
2026-09-29	0.570	0.570	0.550	0.570	0.570	10,500
2026-09-28	0.560	0.570	0.530	0.570	0.570	17,400
2026-09-25	0.540	0.560	0.540	0.560	0.560	12,800
2026-09-24	0.535	0.540	0.530	0.540	0.540	14,400
2026-09-23	0.545	0.545	0.525	0.525	0.525	76,800
2026-09-22	0.550	0.560	0.525	0.545	0.545	46,100
2026-09-21	0.555	0.560	0.535	0.560	0.560	26,700
2026-09-18	0.550	0.580	0.530	0.540	0.540	45,900
2026-09-17	0.550	0.550	0.545	0.550	0.550	2,100
2026-09-16	0.540	0.540	0.540	0.540	0.540	0
2026-09-15	0.550	0.550	0.525	0.540	0.540	39,300
2026-09-14	0.550	0.550	0.545	0.550	0.550	3,200
2026-09-11	0.545	0.545	0.530	0.545	0.545	49,100
2026-09-10	0.535	0.540	0.535	0.540	0.540	43,000
2026-09-09	0.540	0.540	0.535	0.540	0.540	10,000
2026-09-08	0.525	0.540	0.525	0.540	0.540	15,000
2026-09-07	0.540	0.545	0.530	0.540	0.540	7,900
2026-09-04	0.520	0.540	0.520	0.540	0.540	118,100
2026-09-03	0.535	0.535	0.525	0.535	0.535	13,200
2026-09-02	0.535	0.535	0.520	0.530	0.530	93,900
2026-09-01	0.535	0.535	0.525	0.535	0.535	11,800
2026-08-31	0.535	0.535	0.535	0.535	0.535	0
2026-08-28	0.530	0.540	0.525	0.535	0.535	21,900
2026-08-27	0.530	0.540	0.520	0.530	0.530	144,200
2026-08-26	0.540	0.540	0.525	0.535	0.535	23,000
2026-08-25	0.540	0.540	0.540	0.540	0.540	0
2026-08-24	0.520	0.540	0.520	0.540	0.540	71,800
2026-08-21	0.540	0.540	0.530	0.540	0.540	8,400
2026-08-20	0.540	0.540	0.520	0.535	0.535	9,200
2026-08-19	0.535	0.540	0.530	0.530	0.530	28,600
2026-08-18	0.525	0.535	0.525	0.535	0.535	14,300
2026-08-17	0.530	0.535	0.520	0.530	0.530	53,600
2026-08-14	0.525	0.535	0.520	0.530	0.530	171,100
2026-08-13	0.520	0.525	0.520	0.525	0.525	138,600
2026-08-12	0.520	0.530	0.520	0.520	0.520	27,300
2026-08-11	0.530	0.530	0.520	0.530	0.530	47,300
2026-08-10	0.525	0.535	0.515	0.535	0.535	60,400
2026-08-07	0.530	0.535	0.520	0.535	0.535	102,100
2026-08-06	0.530	0.535	0.520	0.535	0.535	28,500
2026-08-05	0.530	0.535	0.530	0.535	0.535	11,200
2026-08-04	0.535	0.535	0.535	0.535	0.535	3,000
2026-08-03	0.535	0.535	0.515	0.535	0.535	20,700
2026-07-31	0.535	0.535	0.535	0.535	0.535	0
2026-07-30	0.530	0.535	0.520	0.535	0.535	21,000
2026-07-29	0.525	0.535	0.515	0.535	0.535	21,500
2026-07-28	0.515	0.525	0.510	0.525	0.525	37,200

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.0100 MYR
2025-11-19	0.0100 MYR
2025-02-27	0.0150 MYR
2024-11-19	0.0150 MYR
2024-02-28	0.0150 MYR
2023-11-21	0.0200 MYR
2023-02-27	0.0300 MYR
2022-11-21	0.0500 MYR
2022-01-12	0.0300 MYR
2021-07-14	0.0500 MYR
2021-02-24	0.0400 MYR
2020-11-06	0.0400 MYR
2020-05-29	0.0300 MYR
2020-02-21	0.0300 MYR
2019-11-07	0.0900 MYR
2019-02-22	0.0400 MYR

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