Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	1.340	1.340	1.320	1.320	1.188	98,100
2023-02-27	1.360	1.360	1.340	1.340	1.206	55,600
2023-02-24	1.370	1.380	1.370	1.380	1.215	86,800
2023-02-23	1.380	1.380	1.360	1.370	1.207	72,600
2023-02-22	1.380	1.380	1.370	1.370	1.207	78,300
2023-02-21	1.380	1.380	1.370	1.380	1.215	69,300
2023-02-20	1.380	1.380	1.370	1.380	1.215	33,400
2023-02-17	1.370	1.380	1.370	1.370	1.207	88,800
2023-02-16	1.370	1.380	1.370	1.380	1.215	84,200
2023-02-15	1.380	1.380	1.380	1.380	1.215	61,600
2023-02-14	1.370	1.380	1.370	1.380	1.215	89,200
2023-02-13	1.380	1.380	1.370	1.370	1.207	6,600
2023-02-10	1.380	1.380	1.370	1.370	1.207	172,700
2023-02-09	1.370	1.380	1.370	1.380	1.215	80,800
2023-02-08	1.380	1.380	1.370	1.380	1.215	65,200
2023-02-07	1.370	1.380	1.370	1.380	1.215	123,400
2023-02-03	1.370	1.380	1.360	1.380	1.215	235,300
2023-02-02	1.370	1.380	1.360	1.370	1.207	251,700
2023-01-31	1.370	1.380	1.360	1.360	1.198	203,800
2023-01-30	1.370	1.380	1.360	1.380	1.215	161,400
2023-01-27	1.370	1.380	1.360	1.370	1.207	101,800
2023-01-26	1.370	1.380	1.360	1.360	1.198	140,500
2023-01-25	1.380	1.380	1.370	1.380	1.215	22,000
2023-01-20	1.400	1.400	1.370	1.380	1.215	39,800
2023-01-19	1.360	1.390	1.360	1.380	1.215	120,200
2023-01-18	1.370	1.380	1.360	1.360	1.198	16,400
2023-01-17	1.390	1.390	1.390	1.390	1.224	14,500
2023-01-16	1.380	1.390	1.360	1.390	1.224	4,200
2023-01-13	1.370	1.380	1.360	1.380	1.215	76,000
2023-01-12	1.370	1.380	1.370	1.370	1.207	94,500
2023-01-11	1.400	1.400	1.350	1.370	1.207	60,200
2023-01-10	1.390	1.390	1.380	1.390	1.224	103,200
2023-01-09	1.370	1.400	1.370	1.400	1.233	111,200
2023-01-06	1.400	1.400	1.360	1.380	1.215	29,400
2023-01-05	1.390	1.410	1.380	1.380	1.215	83,700
2023-01-04	1.390	1.400	1.370	1.400	1.233	165,900
2023-01-03	1.400	1.410	1.390	1.410	1.242	24,200
2022-12-30	1.430	1.430	1.390	1.410	1.242	20,100
2022-12-29	1.430	1.430	1.410	1.410	1.242	300
2022-12-28	1.420	1.430	1.410	1.420	1.251	19,200
2022-12-27	1.400	1.420	1.390	1.420	1.251	58,100
2022-12-23	1.400	1.440	1.390	1.400	1.233	59,900
2022-12-22	1.430	1.450	1.400	1.410	1.242	116,000
2022-12-21	1.420	1.430	1.410	1.430	1.259	6,200
2022-12-20	1.440	1.440	1.420	1.420	1.251	7,200
2022-12-19	1.460	1.460	1.440	1.450	1.277	2,500
2022-12-16	1.450	1.450	1.440	1.450	1.277	3,800
2022-12-15	1.450	1.450	1.420	1.440	1.268	24,300
2022-12-14	1.420	1.450	1.420	1.450	1.277	155,300
2022-12-13	1.420	1.440	1.420	1.420	1.251	2,200
2022-12-12	1.420	1.430	1.420	1.420	1.251	62,500
2022-12-09	1.430	1.440	1.420	1.440	1.268	7,100
2022-12-08	1.430	1.440	1.430	1.440	1.268	16,300
2022-12-07	1.430	1.430	1.430	1.430	1.259	13,000
2022-12-06	1.440	1.440	1.420	1.420	1.251	12,300
2022-12-05	1.450	1.450	1.420	1.450	1.277	7,200
2022-12-02	1.420	1.440	1.420	1.440	1.268	10,100
2022-12-01	1.420	1.430	1.420	1.430	1.259	21,700
2022-11-30	1.440	1.450	1.420	1.420	1.251	28,900
2022-11-29	1.460	1.470	1.420	1.470	1.295	11,700

← NewerPage 16 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.