Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.610	0.610	0.600	0.610	0.600	32,600
2026-02-03	0.610	0.610	0.605	0.610	0.600	99,200
2026-01-30	0.610	0.610	0.610	0.610	0.600	100
2026-01-29	0.605	0.610	0.600	0.610	0.600	218,100
2026-01-28	0.615	0.615	0.605	0.610	0.600	74,000
2026-01-27	0.610	0.610	0.610	0.610	0.600	34,600
2026-01-26	0.610	0.615	0.605	0.610	0.600	103,600
2026-01-23	0.630	0.630	0.600	0.610	0.600	115,800
2026-01-22	0.615	0.625	0.615	0.625	0.615	30,900
2026-01-21	0.610	0.620	0.610	0.620	0.610	63,200
2026-01-20	0.615	0.630	0.605	0.620	0.610	119,400
2026-01-19	0.630	0.630	0.620	0.630	0.620	32,200
2026-01-16	0.635	0.635	0.630	0.630	0.620	97,000
2026-01-15	0.620	0.630	0.620	0.630	0.620	34,300
2026-01-14	0.620	0.630	0.620	0.630	0.620	87,600
2026-01-13	0.615	0.615	0.615	0.615	0.605	18,500
2026-01-12	0.620	0.630	0.605	0.615	0.605	198,200
2026-01-09	0.610	0.625	0.610	0.625	0.615	42,500
2026-01-08	0.615	0.620	0.610	0.620	0.610	41,800
2026-01-07	0.620	0.620	0.610	0.620	0.610	12,200
2026-01-06	0.620	0.620	0.610	0.620	0.610	35,700
2026-01-05	0.610	0.620	0.605	0.620	0.610	108,300
2026-01-02	0.625	0.625	0.605	0.620	0.610	48,800
2025-12-31	0.620	0.620	0.610	0.620	0.610	86,700
2025-12-30	0.610	0.620	0.610	0.620	0.610	41,500
2025-12-29	0.625	0.625	0.610	0.615	0.605	9,100
2025-12-26	0.600	0.620	0.600	0.620	0.610	26,800
2025-12-24	0.625	0.630	0.605	0.605	0.595	23,000
2025-12-23	0.630	0.630	0.610	0.620	0.610	8,200
2025-12-22	0.610	0.630	0.610	0.630	0.620	20,800
2025-12-19	0.640	0.640	0.610	0.640	0.630	37,200
2025-12-18	0.640	0.640	0.620	0.640	0.630	10,800
2025-12-17	0.640	0.650	0.620	0.635	0.625	11,100
2025-12-16	0.640	0.640	0.620	0.640	0.630	4,200
2025-12-15	0.640	0.640	0.635	0.640	0.630	500
2025-12-12	0.620	0.640	0.615	0.640	0.630	177,900
2025-12-11	0.620	0.620	0.600	0.620	0.610	244,800
2025-12-10	0.630	0.650	0.605	0.610	0.600	1,604,300
2025-12-09	0.625	0.645	0.625	0.630	0.620	1,323,300
2025-12-08	0.630	0.685	0.620	0.625	0.615	5,189,600
2025-12-05	0.610	0.625	0.600	0.625	0.615	2,157,400
2025-12-04	0.605	0.615	0.595	0.610	0.600	80,700
2025-12-03	0.620	0.620	0.590	0.610	0.600	190,600
2025-12-02	0.600	0.620	0.600	0.620	0.610	1,938,100
2025-12-01	0.630	0.630	0.605	0.620	0.610	63,700
2025-11-28	0.645	0.645	0.615	0.620	0.610	424,500
2025-11-27	0.645	0.650	0.625	0.645	0.635	1,644,500
2025-11-26	0.640	0.650	0.620	0.650	0.640	41,900
2025-11-25	0.650	0.650	0.620	0.650	0.640	8,500
2025-11-24	0.630	0.650	0.620	0.640	0.630	951,100
2025-11-21	0.640	0.650	0.640	0.645	0.635	50,600
2025-11-20	0.645	0.645	0.640	0.640	0.630	21,900
2025-11-19	0.655	0.665	0.640	0.645	0.635	2,069,100
2025-11-18	0.670	0.675	0.655	0.665	0.644	94,500
2025-11-17	0.670	0.675	0.660	0.675	0.654	87,500
2025-11-14	0.670	0.680	0.650	0.675	0.654	862,300
2025-11-13	0.665	0.680	0.665	0.675	0.654	27,200
2025-11-12	0.675	0.685	0.670	0.675	0.654	188,300
2025-11-11	0.675	0.685	0.675	0.680	0.659	16,700
2025-11-10	0.685	0.685	0.670	0.675	0.654	88,300

← NewerPage 4 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.