Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.500	1.500	1.470	1.490	1.267	5,600
2022-08-23	1.460	1.500	1.460	1.480	1.259	37,600
2022-08-22	1.480	1.480	1.480	1.480	1.259	3,500
2022-08-19	1.490	1.500	1.480	1.480	1.259	43,000
2022-08-18	1.480	1.500	1.480	1.500	1.276	10,000
2022-08-17	1.500	1.500	1.470	1.480	1.259	14,700
2022-08-16	1.490	1.490	1.480	1.490	1.267	68,400
2022-08-15	1.480	1.490	1.480	1.480	1.259	65,200
2022-08-12	1.480	1.480	1.470	1.480	1.259	37,000
2022-08-11	1.490	1.490	1.480	1.490	1.267	89,100
2022-08-10	1.480	1.510	1.480	1.510	1.284	8,200
2022-08-09	1.480	1.500	1.480	1.490	1.267	47,400
2022-08-08	1.480	1.490	1.480	1.490	1.267	48,100
2022-08-05	1.490	1.490	1.480	1.490	1.267	28,600
2022-08-04	1.480	1.490	1.480	1.480	1.259	31,900
2022-08-03	1.490	1.490	1.480	1.480	1.259	7,000
2022-08-02	1.490	1.490	1.480	1.490	1.267	43,100
2022-08-01	1.480	1.490	1.480	1.490	1.267	70,000
2022-07-29	1.490	1.490	1.480	1.490	1.267	40,300
2022-07-28	1.490	1.490	1.480	1.490	1.267	19,700
2022-07-27	1.480	1.490	1.480	1.480	1.259	22,500
2022-07-26	1.490	1.490	1.480	1.490	1.267	78,400
2022-07-25	1.490	1.500	1.490	1.490	1.267	159,600
2022-07-22	1.500	1.500	1.500	1.500	1.276	37,800
2022-07-21	1.500	1.500	1.490	1.490	1.267	53,500
2022-07-20	1.490	1.500	1.490	1.500	1.276	52,600
2022-07-19	1.490	1.490	1.490	1.490	1.267	69,700
2022-07-18	1.490	1.490	1.490	1.490	1.267	73,700
2022-07-15	1.490	1.500	1.490	1.500	1.276	86,300
2022-07-14	1.500	1.500	1.490	1.490	1.267	59,400
2022-07-13	1.500	1.500	1.490	1.500	1.276	62,900
2022-07-12	1.500	1.500	1.500	1.500	1.276	10,500
2022-07-08	1.500	1.500	1.500	1.500	1.276	8,100
2022-07-07	1.490	1.500	1.490	1.500	1.276	45,800
2022-07-06	1.500	1.500	1.490	1.500	1.276	63,200
2022-07-05	1.500	1.500	1.500	1.500	1.276	35,200
2022-07-04	1.530	1.530	1.490	1.490	1.267	22,300
2022-07-01	1.520	1.520	1.480	1.520	1.293	23,200
2022-06-30	1.490	1.500	1.490	1.500	1.276	12,200
2022-06-29	1.500	1.510	1.490	1.490	1.267	82,800
2022-06-28	1.500	1.510	1.490	1.510	1.284	65,800
2022-06-27	1.530	1.530	1.480	1.510	1.284	25,100
2022-06-24	1.470	1.500	1.470	1.500	1.276	21,700
2022-06-23	1.470	1.500	1.460	1.500	1.276	76,800
2022-06-22	1.500	1.500	1.460	1.500	1.276	41,000
2022-06-21	1.460	1.500	1.460	1.500	1.276	38,100
2022-06-20	1.500	1.500	1.430	1.430	1.216	35,000
2022-06-17	1.500	1.520	1.470	1.500	1.276	59,700
2022-06-16	1.520	1.550	1.500	1.520	1.293	31,200
2022-06-15	1.550	1.550	1.520	1.530	1.301	39,300
2022-06-14	1.530	1.550	1.530	1.550	1.318	31,200
2022-06-13	1.560	1.560	1.540	1.550	1.318	28,900
2022-06-10	1.550	1.580	1.530	1.570	1.335	25,100
2022-06-09	1.580	1.590	1.580	1.590	1.352	4,000
2022-06-08	1.580	1.590	1.560	1.590	1.352	17,200
2022-06-07	1.570	1.590	1.550	1.590	1.352	55,200
2022-06-03	1.590	1.590	1.580	1.580	1.344	12,200
2022-06-02	1.580	1.580	1.550	1.580	1.344	8,800
2022-06-01	1.600	1.600	1.540	1.580	1.344	3,400
2022-05-31	1.540	1.580	1.530	1.580	1.344	17,700

← NewerPage 18 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.