Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.905	0.930	0.905	0.920	0.845	31,100
2024-02-19	0.920	0.920	0.910	0.910	0.836	60,000
2024-02-16	0.910	0.915	0.910	0.910	0.836	24,100
2024-02-15	0.905	0.920	0.905	0.920	0.845	22,300
2024-02-14	0.910	0.910	0.900	0.905	0.831	31,700
2024-02-13	0.910	0.910	0.905	0.910	0.836	54,900
2024-02-09	0.900	0.920	0.900	0.915	0.841	14,800
2024-02-08	0.905	0.910	0.905	0.910	0.836	4,100
2024-02-07	0.905	0.910	0.905	0.910	0.836	20,100
2024-02-06	0.905	0.905	0.905	0.905	0.831	43,100
2024-02-05	0.905	0.905	0.905	0.905	0.831	1,500
2024-02-02	0.920	0.920	0.910	0.915	0.841	110,600
2024-01-31	0.920	0.920	0.920	0.920	0.845	8,200
2024-01-30	0.915	0.930	0.915	0.920	0.845	101,000
2024-01-29	0.900	0.920	0.900	0.920	0.845	42,600
2024-01-26	0.900	0.910	0.900	0.910	0.836	129,900
2024-01-24	0.900	0.905	0.900	0.900	0.827	146,500
2024-01-23	0.900	0.900	0.895	0.900	0.827	60,300
2024-01-22	0.890	0.900	0.885	0.900	0.827	117,800
2024-01-19	0.900	0.900	0.880	0.900	0.827	234,800
2024-01-18	0.890	0.900	0.885	0.900	0.827	79,000
2024-01-17	0.890	0.900	0.890	0.900	0.827	50,700
2024-01-16	0.900	0.900	0.895	0.900	0.827	51,200
2024-01-15	0.885	0.900	0.885	0.900	0.827	81,100
2024-01-12	0.880	0.885	0.880	0.880	0.808	76,400
2024-01-11	0.885	0.885	0.880	0.885	0.813	85,900
2024-01-10	0.885	0.890	0.880	0.885	0.813	82,000
2024-01-09	0.890	0.900	0.885	0.885	0.813	66,200
2024-01-08	0.895	0.900	0.880	0.895	0.822	200,100
2024-01-05	0.895	0.900	0.890	0.900	0.827	48,400
2024-01-04	0.885	0.900	0.880	0.900	0.827	84,300
2024-01-03	0.875	0.885	0.870	0.885	0.813	116,600
2024-01-02	0.900	0.900	0.875	0.875	0.804	207,100
2023-12-29	0.895	0.900	0.890	0.900	0.827	45,200
2023-12-28	0.905	0.915	0.890	0.900	0.827	135,300
2023-12-27	0.905	0.910	0.895	0.905	0.831	256,100
2023-12-26	0.940	0.940	0.900	0.915	0.841	373,100
2023-12-22	0.960	0.960	0.940	0.950	0.873	74,400
2023-12-21	0.950	0.950	0.940	0.940	0.864	103,500
2023-12-20	0.945	0.955	0.940	0.950	0.873	71,300
2023-12-19	0.950	0.960	0.945	0.950	0.873	85,000
2023-12-18	0.950	0.965	0.950	0.960	0.882	46,200
2023-12-15	0.955	0.970	0.945	0.965	0.887	37,500
2023-12-14	0.960	0.970	0.960	0.970	0.891	17,500
2023-12-13	0.960	0.970	0.950	0.970	0.891	39,900
2023-12-12	0.960	0.970	0.950	0.970	0.891	85,900
2023-12-11	0.970	0.970	0.970	0.970	0.891	2,200
2023-12-08	0.950	0.970	0.950	0.970	0.891	75,700
2023-12-07	0.970	0.970	0.960	0.970	0.891	16,800
2023-12-06	0.960	0.970	0.960	0.970	0.891	11,600
2023-12-05	0.955	0.970	0.955	0.970	0.891	18,600
2023-12-04	0.970	0.970	0.960	0.970	0.891	16,000
2023-12-01	0.960	0.980	0.955	0.960	0.882	25,800
2023-11-30	0.960	0.970	0.960	0.970	0.891	45,800
2023-11-29	0.970	0.970	0.960	0.970	0.891	7,700
2023-11-28	0.965	0.970	0.960	0.970	0.891	13,500
2023-11-27	0.965	0.970	0.965	0.965	0.887	21,800
2023-11-24	0.965	0.980	0.950	0.970	0.891	51,700
2023-11-23	0.980	0.980	0.965	0.970	0.891	57,300
2023-11-22	0.975	0.985	0.975	0.985	0.905	31,100

← NewerPage 12 of 21 · 1,218 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.