Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.575	0.580	0.570	0.580	0.580	31,600
2026-05-01	0.575	0.575	0.575	0.575	0.575	0
2026-04-30	0.575	0.580	0.575	0.575	0.575	43,500
2026-04-29	0.590	0.595	0.575	0.580	0.580	78,500
2026-04-28	0.585	0.590	0.580	0.580	0.580	12,400
2026-04-27	0.590	0.590	0.590	0.590	0.590	5,100
2026-04-24	0.585	0.595	0.580	0.590	0.590	16,500
2026-04-23	0.575	0.585	0.575	0.585	0.585	26,200
2026-04-22	0.580	0.580	0.575	0.575	0.575	10,900
2026-04-21	0.585	0.585	0.575	0.585	0.585	16,400
2026-04-20	0.575	0.585	0.575	0.585	0.585	6,800
2026-04-17	0.575	0.585	0.575	0.585	0.585	1,100
2026-04-16	0.570	0.585	0.570	0.585	0.585	89,600
2026-04-15	0.570	0.575	0.570	0.575	0.575	4,100
2026-04-14	0.570	0.575	0.570	0.575	0.575	73,000
2026-04-13	0.570	0.580	0.570	0.575	0.575	29,700
2026-04-10	0.580	0.580	0.565	0.580	0.580	14,600
2026-04-09	0.585	0.585	0.580	0.580	0.580	4,000
2026-04-08	0.570	0.580	0.570	0.580	0.580	93,100
2026-04-07	0.565	0.575	0.555	0.570	0.570	69,900
2026-04-06	0.580	0.580	0.560	0.575	0.575	64,400
2026-04-03	0.575	0.580	0.575	0.580	0.580	5,400
2026-04-02	0.565	0.580	0.565	0.580	0.580	63,800
2026-04-01	0.580	0.600	0.570	0.575	0.575	83,000
2026-03-31	0.570	0.585	0.565	0.570	0.570	30,000
2026-03-30	0.590	0.590	0.570	0.580	0.580	27,700
2026-03-27	0.580	0.590	0.580	0.590	0.590	300
2026-03-26	0.590	0.590	0.570	0.580	0.580	14,200
2026-03-25	0.590	0.595	0.575	0.575	0.575	37,800
2026-03-24	0.600	0.600	0.580	0.600	0.600	12,300
2026-03-20	0.600	0.600	0.600	0.600	0.600	0
2026-03-19	0.590	0.600	0.570	0.600	0.600	49,000
2026-03-18	0.595	0.600	0.585	0.595	0.595	39,500
2026-03-17	0.600	0.600	0.560	0.595	0.595	26,000
2026-03-16	0.600	0.600	0.560	0.590	0.590	3,500
2026-03-13	0.590	0.590	0.590	0.590	0.590	1,000
2026-03-12	0.575	0.585	0.560	0.585	0.585	73,200
2026-03-11	0.575	0.575	0.560	0.575	0.575	16,300
2026-03-10	0.580	0.580	0.560	0.575	0.575	31,600
2026-03-09	0.580	0.580	0.550	0.580	0.580	70,500
2026-03-06	0.590	0.600	0.580	0.600	0.600	15,900
2026-03-05	0.595	0.595	0.580	0.590	0.590	84,100
2026-03-04	0.580	0.600	0.580	0.595	0.595	65,700
2026-03-03	0.600	0.610	0.580	0.610	0.610	87,900
2026-03-02	0.590	0.600	0.590	0.600	0.600	22,700
2026-02-27	0.595	0.610	0.595	0.600	0.600	52,600
2026-02-26	0.610	0.620	0.600	0.610	0.610	76,800
2026-02-25	0.620	0.620	0.615	0.620	0.610	133,100
2026-02-24	0.615	0.620	0.610	0.620	0.610	216,900
2026-02-23	0.610	0.620	0.610	0.620	0.610	46,000
2026-02-20	0.625	0.625	0.625	0.625	0.615	200
2026-02-19	0.620	0.620	0.605	0.620	0.610	78,300
2026-02-16	0.620	0.620	0.620	0.620	0.610	2,300
2026-02-13	0.620	0.620	0.620	0.620	0.610	14,700
2026-02-12	0.620	0.620	0.600	0.615	0.605	56,500
2026-02-11	0.620	0.625	0.610	0.620	0.610	25,700
2026-02-10	0.620	0.620	0.620	0.620	0.610	200
2026-02-09	0.615	0.625	0.610	0.625	0.615	23,600
2026-02-06	0.610	0.620	0.600	0.620	0.610	62,600
2026-02-05	0.605	0.610	0.595	0.610	0.600	57,100

← NewerPage 3 of 21 · 1,220 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.