Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	1.010	1.020	1.000	1.020	0.918	195,900
2023-08-24	1.020	1.030	1.010	1.020	0.918	37,500
2023-08-23	1.020	1.020	1.010	1.020	0.918	8,500
2023-08-22	1.020	1.030	1.010	1.020	0.918	155,500
2023-08-21	1.030	1.030	1.010	1.020	0.918	33,900
2023-08-18	1.030	1.030	1.020	1.020	0.918	45,700
2023-08-17	1.030	1.030	1.010	1.030	0.927	181,400
2023-08-16	1.030	1.040	1.020	1.030	0.927	74,800
2023-08-15	1.020	1.030	1.020	1.030	0.927	88,000
2023-08-14	1.020	1.030	1.010	1.030	0.927	45,800
2023-08-11	1.040	1.040	1.030	1.030	0.927	34,400
2023-08-10	1.030	1.030	1.020	1.020	0.918	39,600
2023-08-09	1.020	1.030	1.020	1.030	0.927	37,600
2023-08-08	1.030	1.030	1.020	1.030	0.927	16,200
2023-08-07	1.030	1.030	1.030	1.030	0.927	20,200
2023-08-04	1.020	1.030	1.020	1.020	0.918	70,500
2023-08-03	1.040	1.040	1.020	1.040	0.936	28,500
2023-08-02	1.040	1.040	1.010	1.030	0.927	70,900
2023-08-01	1.030	1.030	1.020	1.030	0.927	42,100
2023-07-31	1.020	1.030	1.020	1.030	0.927	104,400
2023-07-28	1.040	1.040	1.020	1.030	0.927	75,100
2023-07-27	1.040	1.040	1.020	1.030	0.927	85,700
2023-07-26	1.030	1.030	1.030	1.030	0.927	72,800
2023-07-25	1.030	1.030	1.020	1.030	0.927	169,600
2023-07-24	1.030	1.030	1.020	1.030	0.927	48,400
2023-07-21	1.020	1.030	1.010	1.030	0.927	102,600
2023-07-20	1.030	1.040	1.010	1.030	0.927	174,000
2023-07-18	1.030	1.040	1.020	1.030	0.927	73,700
2023-07-17	1.060	1.060	1.030	1.050	0.945	106,900
2023-07-14	1.060	1.060	1.040	1.060	0.954	40,000
2023-07-13	1.030	1.060	1.020	1.060	0.954	17,100
2023-07-12	1.020	1.060	1.020	1.060	0.954	199,500
2023-07-11	1.040	1.050	1.030	1.030	0.927	85,000
2023-07-10	1.070	1.080	1.040	1.060	0.954	105,800
2023-07-07	1.070	1.070	1.050	1.070	0.963	39,700
2023-07-06	1.060	1.060	1.050	1.060	0.954	30,800
2023-07-05	1.040	1.070	1.040	1.060	0.954	64,800
2023-07-04	1.060	1.070	1.040	1.070	0.963	62,600
2023-07-03	1.060	1.080	1.050	1.050	0.945	80,000
2023-06-30	1.050	1.080	1.050	1.080	0.972	6,700
2023-06-28	1.080	1.080	1.080	1.080	0.972	200
2023-06-27	1.100	1.100	1.050	1.050	0.945	23,600
2023-06-26	1.090	1.100	1.050	1.080	0.972	50,600
2023-06-23	1.060	1.070	1.060	1.070	0.963	7,000
2023-06-22	1.090	1.090	1.060	1.090	0.981	8,000
2023-06-21	1.090	1.090	1.050	1.060	0.954	121,000
2023-06-20	1.090	1.110	1.050	1.090	0.981	51,000
2023-06-19	1.050	1.110	1.050	1.090	0.981	42,500
2023-06-16	1.080	1.080	1.070	1.080	0.972	5,100
2023-06-15	1.080	1.080	1.050	1.080	0.972	67,100
2023-06-14	1.070	1.090	1.060	1.060	0.954	84,900
2023-06-13	1.090	1.090	1.070	1.090	0.981	87,200
2023-06-12	1.090	1.090	1.070	1.090	0.981	14,300
2023-06-09	1.080	1.090	1.070	1.090	0.981	12,400
2023-06-08	1.100	1.100	1.070	1.100	0.990	28,300
2023-06-07	1.100	1.100	1.060	1.080	0.972	21,400
2023-06-06	1.090	1.090	1.070	1.090	0.981	33,700
2023-06-02	1.120	1.120	1.070	1.070	0.963	17,000
2023-06-01	1.100	1.100	1.070	1.080	0.972	36,700
2023-05-31	1.060	1.100	1.060	1.090	0.981	18,200

← NewerPage 14 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.