Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.515	0.520	0.510	0.510	0.510	65,400
2026-07-24	0.510	0.520	0.510	0.515	0.515	55,600
2026-07-23	0.520	0.520	0.505	0.515	0.515	62,700
2026-07-22	0.520	0.520	0.510	0.520	0.520	71,400
2026-07-21	0.515	0.520	0.505	0.520	0.520	87,400
2026-07-20	0.530	0.540	0.510	0.510	0.510	528,400
2026-07-17	0.535	0.540	0.525	0.530	0.530	114,900
2026-07-16	0.525	0.530	0.525	0.530	0.530	91,500
2026-07-15	0.520	0.525	0.515	0.525	0.525	42,600
2026-07-14	0.520	0.525	0.520	0.525	0.525	28,800
2026-07-13	0.520	0.525	0.520	0.525	0.525	47,900
2026-07-10	0.525	0.525	0.520	0.525	0.525	123,700
2026-07-09	0.520	0.525	0.520	0.525	0.525	208,700
2026-07-08	0.530	0.530	0.520	0.525	0.525	94,600
2026-07-07	0.525	0.530	0.515	0.530	0.530	249,500
2026-07-06	0.525	0.530	0.520	0.530	0.530	161,600
2026-07-03	0.530	0.530	0.520	0.530	0.530	263,500
2026-07-02	0.525	0.535	0.520	0.530	0.530	507,800
2026-07-01	0.540	0.540	0.525	0.540	0.540	139,600
2026-06-30	0.525	0.545	0.525	0.545	0.545	132,500
2026-06-29	0.530	0.545	0.530	0.545	0.545	13,300
2026-06-26	0.555	0.555	0.535	0.545	0.545	152,000
2026-06-25	0.560	0.560	0.540	0.555	0.555	61,200
2026-06-24	0.555	0.555	0.535	0.555	0.555	47,600
2026-06-23	0.535	0.565	0.535	0.555	0.555	364,800
2026-06-22	0.555	0.565	0.545	0.565	0.565	177,900
2026-06-19	0.550	0.570	0.530	0.560	0.560	96,100
2026-06-18	0.625	0.625	0.530	0.545	0.545	1,011,300
2026-06-17	0.625	0.625	0.625	0.625	0.625	0
2026-06-16	0.585	0.630	0.580	0.625	0.625	190,500
2026-06-15	0.600	0.625	0.590	0.590	0.590	157,000
2026-06-12	0.605	0.625	0.595	0.620	0.620	195,800
2026-06-11	0.625	0.635	0.600	0.635	0.635	96,600
2026-06-10	0.620	0.625	0.615	0.615	0.615	55,900
2026-06-09	0.635	0.635	0.635	0.635	0.635	44,900
2026-06-08	0.635	0.635	0.630	0.635	0.635	101,100
2026-06-05	0.640	0.655	0.640	0.645	0.645	242,800
2026-06-04	0.620	0.630	0.615	0.630	0.630	75,100
2026-06-03	0.615	0.645	0.615	0.640	0.640	952,200
2026-06-02	0.615	0.615	0.615	0.615	0.615	0
2026-06-01	0.615	0.615	0.615	0.615	0.615	0
2026-05-29	0.610	0.620	0.600	0.615	0.615	482,900
2026-05-28	0.540	0.610	0.540	0.610	0.610	920,800
2026-05-27	0.565	0.565	0.565	0.565	0.565	0
2026-05-26	0.570	0.570	0.520	0.565	0.565	133,300
2026-05-25	0.570	0.570	0.565	0.570	0.570	37,800
2026-05-22	0.575	0.575	0.560	0.570	0.570	102,600
2026-05-21	0.575	0.580	0.560	0.575	0.575	52,600
2026-05-20	0.565	0.590	0.530	0.580	0.580	243,300
2026-05-19	0.580	0.580	0.560	0.575	0.575	114,100
2026-05-18	0.575	0.585	0.575	0.575	0.575	23,000
2026-05-15	0.575	0.580	0.565	0.575	0.575	75,500
2026-05-14	0.580	0.580	0.570	0.570	0.570	25,700
2026-05-13	0.590	0.595	0.570	0.575	0.575	40,300
2026-05-12	0.590	0.590	0.575	0.580	0.580	68,900
2026-05-11	0.570	0.580	0.570	0.580	0.580	22,800
2026-05-08	0.570	0.580	0.570	0.580	0.580	55,200
2026-05-07	0.570	0.570	0.565	0.570	0.570	60,600
2026-05-06	0.575	0.575	0.565	0.570	0.570	83,500
2026-05-05	0.575	0.580	0.565	0.575	0.575	117,900

← NewerPage 2 of 21 · 1,217 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.