Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	1.730	1.750	1.710	1.730	1.471	29,000
2022-02-25	1.740	1.740	1.710	1.730	1.471	40,200
2022-02-24	1.730	1.740	1.680	1.690	1.437	193,600
2022-02-23	1.760	1.770	1.730	1.750	1.488	49,900
2022-02-22	1.740	1.780	1.720	1.770	1.505	25,400
2022-02-21	1.790	1.790	1.740	1.780	1.514	10,700
2022-02-18	1.800	1.800	1.720	1.760	1.497	9,800
2022-02-17	1.790	1.790	1.740	1.780	1.514	23,200
2022-02-16	1.730	1.770	1.710	1.770	1.505	11,500
2022-02-15	1.770	1.770	1.710	1.770	1.505	102,600
2022-02-14	1.770	1.780	1.740	1.770	1.505	13,400
2022-02-11	1.780	1.780	1.680	1.750	1.488	31,800
2022-02-10	1.780	1.780	1.730	1.770	1.505	16,800
2022-02-09	1.730	1.790	1.720	1.780	1.514	8,300
2022-02-08	1.800	1.800	1.730	1.800	1.531	6,500
2022-02-07	1.800	1.800	1.720	1.790	1.522	15,900
2022-02-04	1.740	1.790	1.740	1.790	1.522	8,800
2022-02-03	1.800	1.800	1.750	1.800	1.531	30,200
2022-01-31	1.800	1.800	1.710	1.800	1.531	5,400
2022-01-28	1.740	1.760	1.740	1.760	1.497	5,200
2022-01-27	1.730	1.760	1.730	1.760	1.497	17,300
2022-01-26	1.760	1.760	1.760	1.760	1.497	500
2022-01-25	1.770	1.770	1.720	1.760	1.497	7,500
2022-01-24	1.800	1.800	1.750	1.760	1.497	32,300
2022-01-21	1.750	1.800	1.730	1.800	1.531	5,900
2022-01-20	1.770	1.800	1.760	1.800	1.531	20,000
2022-01-19	1.790	1.790	1.650	1.770	1.505	166,100
2022-01-17	1.820	1.820	1.720	1.790	1.522	9,400
2022-01-14	1.790	1.820	1.750	1.790	1.522	29,700
2022-01-13	1.790	1.790	1.790	1.790	1.522	500
2022-01-12	1.790	1.800	1.760	1.790	1.522	4,100
2022-01-11	1.790	1.810	1.780	1.790	1.497	42,800
2022-01-10	1.850	1.850	1.780	1.820	1.522	10,700
2022-01-07	1.800	1.800	1.790	1.800	1.505	7,500
2022-01-06	1.730	1.780	1.730	1.780	1.488	91,900
2022-01-05	1.780	1.790	1.720	1.790	1.497	210,000
2022-01-04	1.820	1.820	1.780	1.780	1.488	1,600
2022-01-03	1.820	1.840	1.820	1.820	1.522	52,100
2021-12-31	1.850	1.850	1.750	1.820	1.522	50,200
2021-12-30	1.810	1.810	1.780	1.810	1.513	237,300
2021-12-29	1.820	1.820	1.770	1.810	1.513	23,900
2021-12-28	1.800	1.810	1.790	1.810	1.513	50,900
2021-12-27	1.820	1.820	1.790	1.800	1.505	98,800
2021-12-24	1.750	1.810	1.750	1.810	1.513	116,900
2021-12-23	1.770	1.770	1.740	1.750	1.463	63,700
2021-12-22	1.730	1.800	1.720	1.740	1.455	52,300
2021-12-21	1.720	1.750	1.700	1.720	1.438	25,200
2021-12-20	1.730	1.730	1.690	1.720	1.438	7,800
2021-12-17	1.700	1.720	1.700	1.710	1.430	21,000
2021-12-16	1.730	1.770	1.700	1.720	1.438	24,900
2021-12-15	1.670	1.730	1.670	1.710	1.430	19,300
2021-12-14	1.730	1.730	1.660	1.730	1.446	33,900
2021-12-13	1.650	1.770	1.650	1.670	1.396	26,600
2021-12-10	1.690	1.690	1.660	1.660	1.388	41,700
2021-12-09	1.690	1.700	1.680	1.700	1.421	30,900
2021-12-08	1.700	1.710	1.680	1.700	1.421	34,000
2021-12-07	1.770	1.770	1.670	1.700	1.421	207,100
2021-12-06	1.770	1.790	1.710	1.750	1.463	24,400
2021-12-02	1.800	1.800	1.650	1.770	1.480	109,800
2021-12-01	1.840	1.840	1.780	1.800	1.505	56,200

← NewerPage 20 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.