Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.990	0.990	0.980	0.980	0.900	32,000
2023-11-20	1.000	1.010	0.995	1.000	0.900	197,100
2023-11-17	0.980	1.000	0.980	1.000	0.900	38,500
2023-11-16	0.985	0.995	0.980	0.995	0.896	77,800
2023-11-15	0.990	0.990	0.985	0.990	0.891	35,400
2023-11-14	1.000	1.000	0.980	0.995	0.896	150,500
2023-11-10	0.990	1.000	0.990	1.000	0.900	84,200
2023-11-09	0.985	0.990	0.985	0.990	0.891	6,400
2023-11-08	0.980	0.990	0.980	0.990	0.891	32,000
2023-11-07	0.975	0.985	0.975	0.985	0.887	27,700
2023-11-06	0.975	0.985	0.970	0.985	0.887	62,600
2023-11-03	0.985	0.985	0.970	0.980	0.882	54,100
2023-11-02	0.980	0.985	0.970	0.985	0.887	23,400
2023-11-01	0.970	0.980	0.965	0.980	0.882	155,700
2023-10-31	0.985	0.985	0.975	0.980	0.882	101,700
2023-10-30	0.985	0.985	0.975	0.985	0.887	27,100
2023-10-27	0.980	0.980	0.975	0.980	0.882	58,900
2023-10-26	0.990	0.990	0.975	0.980	0.882	113,700
2023-10-25	0.995	0.995	0.970	0.990	0.891	60,600
2023-10-24	0.990	1.000	0.985	0.995	0.896	65,200
2023-10-23	1.000	1.000	0.990	0.995	0.896	67,600
2023-10-20	1.000	1.000	0.995	1.000	0.900	56,400
2023-10-19	1.000	1.010	0.995	1.010	0.909	38,800
2023-10-18	0.995	1.010	0.995	1.010	0.909	12,500
2023-10-17	1.000	1.010	1.000	1.000	0.900	51,200
2023-10-16	1.000	1.010	1.000	1.010	0.909	35,600
2023-10-13	1.000	1.010	0.995	1.010	0.909	43,700
2023-10-12	1.000	1.010	0.990	1.010	0.909	107,200
2023-10-11	1.000	1.010	0.995	1.010	0.909	84,900
2023-10-10	1.010	1.010	1.000	1.010	0.909	50,700
2023-10-09	1.010	1.020	1.000	1.010	0.909	155,300
2023-10-06	1.020	1.020	1.010	1.010	0.909	73,300
2023-10-05	1.010	1.020	1.000	1.020	0.918	116,000
2023-10-04	1.010	1.010	1.000	1.010	0.909	119,300
2023-10-03	1.010	1.030	1.010	1.020	0.918	100,200
2023-10-02	1.030	1.030	1.010	1.020	0.918	18,900
2023-09-29	1.020	1.030	1.010	1.020	0.918	25,100
2023-09-27	1.010	1.020	1.000	1.020	0.918	135,600
2023-09-26	1.010	1.020	1.000	1.020	0.918	45,800
2023-09-25	1.010	1.010	1.000	1.000	0.900	185,800
2023-09-22	1.010	1.020	1.010	1.010	0.909	35,700
2023-09-21	1.010	1.020	1.000	1.010	0.909	245,000
2023-09-20	1.010	1.020	1.000	1.020	0.918	34,600
2023-09-19	1.010	1.020	1.010	1.020	0.918	39,300
2023-09-18	1.010	1.020	1.000	1.020	0.918	112,400
2023-09-15	1.020	1.020	1.010	1.020	0.918	17,700
2023-09-14	1.010	1.020	1.010	1.020	0.918	17,600
2023-09-13	1.010	1.020	1.010	1.010	0.909	80,800
2023-09-12	1.010	1.020	1.010	1.020	0.918	34,800
2023-09-11	1.010	1.020	1.010	1.020	0.918	70,800
2023-09-08	1.030	1.030	1.010	1.010	0.909	161,100
2023-09-07	1.020	1.030	1.020	1.030	0.927	31,600
2023-09-06	1.030	1.030	1.020	1.030	0.927	55,800
2023-09-05	1.020	1.030	1.010	1.030	0.927	81,100
2023-09-04	1.030	1.030	1.020	1.030	0.927	60,700
2023-09-01	1.020	1.040	1.010	1.020	0.918	109,500
2023-08-30	1.020	1.030	1.020	1.020	0.918	46,400
2023-08-29	1.030	1.030	1.020	1.030	0.927	89,800
2023-08-28	1.020	1.030	1.020	1.030	0.927	34,900
2023-08-25	1.010	1.020	1.000	1.020	0.918	195,900

← NewerPage 13 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.