Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.080	1.100	1.080	1.090	0.981	15,400
2023-05-29	1.120	1.120	1.070	1.100	0.990	28,000
2023-05-26	1.120	1.120	1.090	1.110	0.999	29,600
2023-05-25	1.120	1.120	1.090	1.120	1.008	21,600
2023-05-24	1.100	1.120	1.100	1.120	1.008	37,700
2023-05-23	1.100	1.120	1.100	1.120	1.008	57,800
2023-05-22	1.130	1.130	1.110	1.120	1.008	18,800
2023-05-19	1.110	1.120	1.110	1.120	1.008	46,000
2023-05-18	1.110	1.120	1.110	1.120	1.008	30,100
2023-05-17	1.120	1.130	1.090	1.120	1.008	82,100
2023-05-16	1.120	1.140	1.110	1.140	1.026	9,300
2023-05-12	1.140	1.150	1.130	1.150	1.035	31,200
2023-05-11	1.160	1.170	1.140	1.150	1.035	37,300
2023-05-10	1.170	1.180	1.160	1.180	1.062	48,600
2023-05-09	1.180	1.190	1.160	1.170	1.053	22,600
2023-05-08	1.190	1.190	1.190	1.190	1.071	500
2023-05-05	1.180	1.190	1.180	1.190	1.071	35,500
2023-05-03	1.190	1.200	1.170	1.200	1.080	47,600
2023-05-02	1.180	1.200	1.170	1.200	1.080	55,200
2023-04-28	1.180	1.180	1.160	1.180	1.062	33,100
2023-04-27	1.190	1.190	1.160	1.170	1.053	26,100
2023-04-26	1.190	1.190	1.170	1.190	1.071	2,600
2023-04-25	1.170	1.190	1.160	1.190	1.071	142,600
2023-04-20	1.170	1.180	1.170	1.180	1.062	12,300
2023-04-19	1.180	1.190	1.170	1.180	1.062	16,500
2023-04-18	1.180	1.180	1.160	1.180	1.062	9,200
2023-04-17	1.180	1.180	1.160	1.180	1.062	16,500
2023-04-14	1.170	1.180	1.160	1.180	1.062	19,100
2023-04-13	1.180	1.180	1.160	1.170	1.053	11,000
2023-04-12	1.200	1.200	1.160	1.180	1.062	57,000
2023-04-11	1.150	1.200	1.150	1.200	1.080	131,800
2023-04-10	1.100	1.150	1.100	1.150	1.035	123,700
2023-04-07	1.090	1.110	1.090	1.100	0.990	27,300
2023-04-06	1.080	1.100	1.080	1.100	0.990	101,100
2023-04-05	1.080	1.090	1.080	1.090	0.981	145,000
2023-04-04	1.080	1.100	1.070	1.080	0.972	265,400
2023-04-03	1.080	1.090	1.070	1.090	0.981	186,800
2023-03-31	1.080	1.080	1.070	1.080	0.972	176,500
2023-03-30	1.100	1.100	1.060	1.090	0.981	384,700
2023-03-29	1.120	1.140	1.050	1.090	0.981	410,400
2023-03-28	1.140	1.140	1.110	1.110	0.999	163,100
2023-03-27	1.180	1.190	1.140	1.150	1.035	127,700
2023-03-24	1.190	1.190	1.150	1.170	1.053	61,400
2023-03-23	1.200	1.200	1.170	1.170	1.053	184,500
2023-03-22	1.190	1.200	1.180	1.200	1.080	65,700
2023-03-21	1.190	1.190	1.180	1.190	1.071	2,300
2023-03-20	1.200	1.210	1.160	1.180	1.062	85,400
2023-03-17	1.200	1.210	1.190	1.210	1.089	78,700
2023-03-16	1.200	1.210	1.190	1.210	1.089	30,300
2023-03-15	1.190	1.210	1.190	1.210	1.089	58,700
2023-03-14	1.220	1.240	1.190	1.190	1.071	123,900
2023-03-13	1.250	1.250	1.200	1.240	1.116	149,200
2023-03-10	1.280	1.280	1.250	1.270	1.143	70,800
2023-03-09	1.280	1.280	1.260	1.260	1.134	72,500
2023-03-08	1.300	1.300	1.280	1.280	1.152	41,800
2023-03-07	1.300	1.300	1.290	1.300	1.170	67,800
2023-03-06	1.300	1.300	1.280	1.290	1.161	66,900
2023-03-03	1.290	1.300	1.280	1.290	1.161	46,100
2023-03-02	1.290	1.290	1.260	1.270	1.143	93,800
2023-03-01	1.320	1.330	1.290	1.310	1.179	129,800

← NewerPage 15 of 21 · 1,222 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.