Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	1.060	1.070	1.020	1.040	0.972	332,300
2024-05-17	1.020	1.110	1.020	1.050	0.981	882,000
2024-05-16	0.930	1.010	0.930	1.010	0.944	718,100
2024-05-15	0.915	0.930	0.915	0.930	0.869	100,600
2024-05-14	0.920	0.925	0.920	0.920	0.859	65,800
2024-05-13	0.915	0.920	0.915	0.920	0.859	55,100
2024-05-10	0.915	0.920	0.915	0.920	0.859	72,900
2024-05-09	0.915	0.920	0.915	0.920	0.859	21,300
2024-05-08	0.915	0.920	0.915	0.920	0.859	12,500
2024-05-07	0.915	0.920	0.910	0.920	0.859	61,800
2024-05-06	0.915	0.920	0.915	0.915	0.855	64,900
2024-05-03	0.915	0.915	0.905	0.915	0.855	34,400
2024-05-02	0.915	0.915	0.905	0.910	0.850	140,400
2024-04-30	0.910	0.925	0.910	0.910	0.850	186,200
2024-04-29	0.905	0.905	0.890	0.905	0.845	87,700
2024-04-26	0.900	0.900	0.895	0.900	0.841	19,800
2024-04-25	0.900	0.900	0.890	0.900	0.841	5,000
2024-04-24	0.895	0.900	0.890	0.900	0.841	123,300
2024-04-23	0.895	0.900	0.885	0.895	0.836	29,100
2024-04-22	0.885	0.895	0.885	0.895	0.836	63,600
2024-04-19	0.890	0.900	0.885	0.895	0.836	15,700
2024-04-18	0.895	0.895	0.890	0.895	0.836	17,500
2024-04-17	0.895	0.900	0.885	0.890	0.831	7,000
2024-04-16	0.885	0.890	0.880	0.885	0.827	80,400
2024-04-15	0.890	0.895	0.890	0.895	0.836	41,700
2024-04-12	0.885	0.895	0.885	0.895	0.836	123,900
2024-04-09	0.890	0.895	0.885	0.895	0.836	117,600
2024-04-08	0.890	0.895	0.880	0.890	0.831	99,500
2024-04-05	0.890	0.890	0.880	0.890	0.831	82,100
2024-04-04	0.885	0.890	0.875	0.890	0.831	9,300
2024-04-03	0.885	0.890	0.875	0.880	0.822	167,800
2024-04-02	0.890	0.890	0.880	0.885	0.827	93,200
2024-04-01	0.890	0.890	0.880	0.890	0.831	53,300
2024-03-29	0.890	0.890	0.880	0.890	0.831	92,300
2024-03-27	0.880	0.900	0.870	0.890	0.831	358,700
2024-03-26	0.880	0.880	0.870	0.880	0.822	26,100
2024-03-25	0.880	0.885	0.865	0.880	0.822	20,100
2024-03-22	0.875	0.880	0.865	0.880	0.822	27,900
2024-03-21	0.880	0.880	0.860	0.865	0.808	76,400
2024-03-20	0.880	0.885	0.870	0.880	0.822	140,300
2024-03-19	0.880	0.890	0.880	0.890	0.831	80,700
2024-03-18	0.885	0.890	0.880	0.885	0.827	43,200
2024-03-15	0.880	0.890	0.880	0.890	0.831	9,300
2024-03-14	0.880	0.890	0.875	0.890	0.831	57,100
2024-03-13	0.890	0.890	0.880	0.880	0.822	98,900
2024-03-12	0.890	0.890	0.880	0.890	0.831	42,900
2024-03-11	0.890	0.900	0.885	0.895	0.836	52,900
2024-03-08	0.900	0.900	0.890	0.900	0.841	13,900
2024-03-07	0.895	0.900	0.885	0.900	0.841	45,600
2024-03-06	0.900	0.900	0.880	0.900	0.841	25,300
2024-03-05	0.900	0.900	0.885	0.900	0.841	18,400
2024-03-04	0.895	0.900	0.880	0.900	0.841	107,100
2024-03-01	0.895	0.905	0.890	0.900	0.841	58,200
2024-02-29	0.890	0.905	0.880	0.895	0.836	71,100
2024-02-28	0.895	0.920	0.895	0.905	0.845	56,500
2024-02-27	0.910	0.910	0.900	0.905	0.831	188,400
2024-02-26	0.910	0.930	0.910	0.915	0.841	51,300
2024-02-23	0.925	0.930	0.910	0.930	0.854	26,800
2024-02-22	0.920	0.930	0.900	0.930	0.854	53,600
2024-02-21	0.930	0.930	0.920	0.930	0.854	80,100

← NewerPage 11 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.