Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.910	0.920	0.910	0.920	0.859	42,000
2024-08-16	0.910	0.910	0.900	0.910	0.850	30,600
2024-08-15	0.900	0.905	0.900	0.900	0.841	74,800
2024-08-14	0.905	0.905	0.900	0.900	0.841	72,000
2024-08-13	0.905	0.905	0.900	0.900	0.841	51,700
2024-08-12	0.910	0.910	0.895	0.910	0.850	13,500
2024-08-09	0.910	0.910	0.900	0.905	0.845	57,600
2024-08-08	0.875	0.900	0.870	0.890	0.831	120,000
2024-08-07	0.910	0.910	0.875	0.885	0.827	52,400
2024-08-06	0.880	0.900	0.870	0.890	0.831	92,300
2024-08-05	0.910	0.930	0.880	0.880	0.822	152,100
2024-08-02	0.950	0.950	0.925	0.940	0.878	21,400
2024-07-31	0.950	0.950	0.915	0.950	0.887	46,900
2024-07-30	0.920	0.945	0.920	0.940	0.878	57,100
2024-07-29	0.950	0.950	0.920	0.920	0.859	28,400
2024-07-26	0.930	0.950	0.930	0.950	0.887	3,100
2024-07-25	0.950	0.950	0.920	0.950	0.887	8,600
2024-07-24	0.950	0.950	0.930	0.935	0.873	18,300
2024-07-23	0.940	0.950	0.900	0.950	0.887	229,600
2024-07-22	0.950	0.950	0.935	0.950	0.887	47,900
2024-07-19	0.950	0.960	0.930	0.930	0.869	269,000
2024-07-18	0.955	0.965	0.950	0.965	0.901	35,200
2024-07-17	0.945	0.965	0.945	0.965	0.901	180,800
2024-07-16	0.950	0.960	0.950	0.955	0.892	112,100
2024-07-15	0.970	0.970	0.950	0.960	0.897	61,500
2024-07-12	0.955	0.955	0.945	0.955	0.892	66,600
2024-07-11	0.955	0.955	0.950	0.955	0.892	136,700
2024-07-10	0.950	0.955	0.950	0.955	0.892	62,500
2024-07-09	0.970	0.975	0.955	0.960	0.897	78,300
2024-07-05	0.970	0.975	0.965	0.975	0.911	66,600
2024-07-04	0.960	0.980	0.960	0.980	0.915	1,200
2024-07-03	0.960	0.980	0.960	0.980	0.915	90,000
2024-07-02	0.965	0.980	0.965	0.980	0.915	8,100
2024-07-01	0.990	0.990	0.970	0.980	0.915	5,500
2024-06-28	0.990	0.990	0.955	0.990	0.925	21,900
2024-06-27	0.985	0.985	0.955	0.980	0.915	13,800
2024-06-26	0.990	1.010	0.950	0.985	0.920	31,100
2024-06-25	0.990	0.990	0.970	0.990	0.925	45,700
2024-06-24	0.970	0.990	0.950	0.990	0.925	75,800
2024-06-21	0.995	0.995	0.970	0.990	0.925	18,000
2024-06-20	0.985	0.990	0.970	0.990	0.925	69,300
2024-06-19	0.980	1.000	0.980	0.990	0.925	41,400
2024-06-18	1.010	1.010	0.970	1.000	0.934	40,800
2024-06-14	1.020	1.020	0.990	1.010	0.944	47,500
2024-06-13	1.000	1.020	0.995	1.020	0.953	64,100
2024-06-12	1.000	1.040	0.970	0.990	0.925	489,900
2024-06-11	0.990	1.010	0.990	1.010	0.944	8,700
2024-06-10	1.000	1.010	0.970	1.010	0.944	75,300
2024-06-07	0.970	0.990	0.965	0.990	0.925	46,200
2024-06-06	0.990	0.990	0.975	0.990	0.925	39,400
2024-06-05	0.985	0.985	0.980	0.980	0.915	17,500
2024-06-04	0.985	0.990	0.965	0.985	0.920	20,400
2024-05-31	0.980	1.000	0.970	0.980	0.915	101,700
2024-05-30	0.970	0.980	0.955	0.970	0.906	134,000
2024-05-29	1.010	1.010	0.970	0.970	0.906	169,100
2024-05-28	1.020	1.020	0.995	1.000	0.934	207,300
2024-05-27	1.010	1.040	1.010	1.030	0.962	138,200
2024-05-24	1.020	1.020	0.995	1.020	0.953	167,200
2024-05-23	1.020	1.020	1.000	1.010	0.944	102,200
2024-05-21	1.040	1.050	1.000	1.010	0.944	303,300

← NewerPage 10 of 21 · 1,221 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.