Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	1.580	1.580	1.550	1.580	1.344	17,800
2022-05-27	1.580	1.580	1.530	1.580	1.344	1,400
2022-05-26	1.600	1.600	1.550	1.580	1.344	10,900
2022-05-25	1.600	1.600	1.550	1.600	1.361	14,300
2022-05-24	1.620	1.620	1.570	1.600	1.361	13,700
2022-05-23	1.570	1.610	1.570	1.600	1.361	16,600
2022-05-20	1.590	1.600	1.580	1.590	1.352	78,800
2022-05-19	1.580	1.580	1.570	1.580	1.344	57,600
2022-05-18	1.580	1.590	1.570	1.590	1.352	56,600
2022-05-17	1.590	1.590	1.560	1.590	1.352	73,400
2022-05-13	1.580	1.580	1.570	1.580	1.344	800
2022-05-12	1.580	1.580	1.550	1.580	1.344	91,400
2022-05-11	1.580	1.590	1.570	1.570	1.335	69,600
2022-05-10	1.570	1.590	1.570	1.580	1.344	48,100
2022-05-09	1.570	1.580	1.570	1.570	1.335	86,100
2022-05-06	1.630	1.630	1.530	1.600	1.361	67,000
2022-05-05	1.600	1.620	1.590	1.620	1.378	56,200
2022-04-29	1.630	1.630	1.600	1.610	1.369	30,900
2022-04-28	1.600	1.600	1.590	1.600	1.361	36,800
2022-04-27	1.590	1.600	1.580	1.580	1.344	72,200
2022-04-26	1.590	1.600	1.590	1.590	1.352	60,000
2022-04-25	1.600	1.600	1.580	1.600	1.361	50,000
2022-04-22	1.580	1.610	1.580	1.610	1.369	21,800
2022-04-21	1.600	1.600	1.580	1.600	1.361	75,000
2022-04-20	1.600	1.620	1.600	1.610	1.369	69,900
2022-04-18	1.600	1.600	1.560	1.600	1.361	47,100
2022-04-15	1.600	1.610	1.590	1.590	1.352	34,200
2022-04-14	1.620	1.620	1.580	1.610	1.369	8,500
2022-04-13	1.630	1.630	1.610	1.620	1.378	5,600
2022-04-12	1.600	1.610	1.580	1.610	1.369	35,600
2022-04-11	1.600	1.610	1.600	1.610	1.369	27,700
2022-04-08	1.610	1.610	1.590	1.610	1.369	8,600
2022-04-07	1.580	1.610	1.580	1.610	1.369	33,000
2022-04-06	1.600	1.630	1.590	1.600	1.361	15,800
2022-04-05	1.580	1.600	1.570	1.600	1.361	39,400
2022-04-04	1.600	1.600	1.520	1.600	1.361	32,000
2022-04-01	1.620	1.620	1.580	1.590	1.352	23,000
2022-03-31	1.600	1.620	1.590	1.620	1.378	37,500
2022-03-30	1.600	1.630	1.590	1.600	1.361	56,300
2022-03-29	1.580	1.590	1.560	1.580	1.344	24,800
2022-03-28	1.590	1.600	1.590	1.590	1.352	20,900
2022-03-25	1.600	1.600	1.550	1.590	1.352	24,700
2022-03-24	1.580	1.580	1.520	1.570	1.335	9,000
2022-03-23	1.530	1.550	1.530	1.550	1.318	17,700
2022-03-22	1.510	1.530	1.510	1.530	1.301	46,600
2022-03-21	1.500	1.530	1.500	1.510	1.284	81,500
2022-03-18	1.530	1.530	1.500	1.520	1.293	83,100
2022-03-17	1.570	1.600	1.500	1.510	1.284	231,200
2022-03-16	1.590	1.590	1.550	1.570	1.335	12,000
2022-03-15	1.580	1.580	1.540	1.570	1.335	11,200
2022-03-14	1.600	1.600	1.600	1.600	1.361	200
2022-03-11	1.560	1.570	1.530	1.550	1.318	26,300
2022-03-10	1.540	1.550	1.530	1.550	1.318	78,700
2022-03-09	1.560	1.570	1.550	1.560	1.327	87,300
2022-03-08	1.590	1.590	1.510	1.570	1.335	97,100
2022-03-07	1.660	1.660	1.580	1.620	1.378	73,800
2022-03-04	1.650	1.660	1.600	1.640	1.395	159,500
2022-03-03	1.700	1.700	1.650	1.660	1.412	139,500
2022-03-02	1.730	1.730	1.650	1.710	1.454	111,000
2022-03-01	1.730	1.730	1.690	1.730	1.471	1,900

← NewerPage 19 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.