Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.685	0.690	0.675	0.685	0.664	81,700
2025-11-06	0.685	0.685	0.675	0.685	0.664	800
2025-11-05	0.680	0.685	0.670	0.685	0.664	30,000
2025-11-04	0.690	0.690	0.680	0.685	0.664	12,800
2025-11-03	0.685	0.690	0.680	0.685	0.664	36,700
2025-10-31	0.690	0.690	0.670	0.685	0.664	18,400
2025-10-30	0.685	0.685	0.670	0.670	0.649	11,000
2025-10-29	0.680	0.685	0.675	0.685	0.664	39,900
2025-10-28	0.690	0.690	0.680	0.680	0.659	72,000
2025-10-27	0.685	0.695	0.680	0.690	0.669	61,400
2025-10-24	0.695	0.695	0.680	0.685	0.664	54,700
2025-10-23	0.685	0.695	0.680	0.695	0.674	22,200
2025-10-22	0.695	0.695	0.685	0.690	0.669	24,100
2025-10-21	0.690	0.690	0.690	0.690	0.669	4,500
2025-10-17	0.675	0.680	0.670	0.675	0.654	44,800
2025-10-16	0.675	0.690	0.675	0.680	0.659	38,200
2025-10-15	0.670	0.680	0.670	0.680	0.659	23,300
2025-10-14	0.670	0.690	0.660	0.660	0.640	291,100
2025-10-13	0.690	0.690	0.685	0.685	0.664	55,400
2025-10-10	0.695	0.700	0.690	0.695	0.674	18,200
2025-10-09	0.685	0.700	0.680	0.700	0.678	112,900
2025-10-08	0.690	0.695	0.690	0.690	0.669	16,500
2025-10-07	0.680	0.690	0.680	0.690	0.669	49,800
2025-10-06	0.690	0.695	0.675	0.675	0.654	73,200
2025-10-03	0.685	0.700	0.670	0.690	0.669	240,200
2025-10-02	0.685	0.700	0.675	0.685	0.664	236,300
2025-10-01	0.675	0.675	0.670	0.675	0.654	66,500
2025-09-30	0.665	0.680	0.665	0.670	0.649	43,000
2025-09-29	0.660	0.680	0.660	0.680	0.659	6,000
2025-09-26	0.660	0.690	0.660	0.670	0.649	112,500
2025-09-25	0.660	0.680	0.660	0.680	0.659	29,900
2025-09-24	0.660	0.660	0.650	0.660	0.640	5,100
2025-09-23	0.655	0.655	0.650	0.650	0.630	28,600
2025-09-22	0.655	0.655	0.645	0.645	0.625	33,400
2025-09-19	0.660	0.660	0.650	0.660	0.640	36,700
2025-09-18	0.655	0.660	0.650	0.660	0.640	8,100
2025-09-17	0.650	0.660	0.650	0.660	0.640	3,100
2025-09-12	0.655	0.660	0.650	0.660	0.640	12,200
2025-09-11	0.650	0.660	0.650	0.660	0.640	1,800
2025-09-10	0.650	0.660	0.650	0.660	0.640	2,900
2025-09-09	0.660	0.660	0.660	0.660	0.640	11,500
2025-09-08	0.650	0.660	0.650	0.660	0.640	40,500
2025-09-04	0.660	0.660	0.660	0.660	0.640	2,000
2025-09-03	0.665	0.665	0.655	0.660	0.640	13,300
2025-09-02	0.660	0.665	0.650	0.660	0.640	48,300
2025-08-29	0.660	0.665	0.650	0.660	0.640	25,200
2025-08-28	0.675	0.675	0.670	0.675	0.654	9,500
2025-08-27	0.670	0.675	0.660	0.675	0.654	19,600
2025-08-26	0.675	0.675	0.675	0.675	0.654	1,000
2025-08-25	0.670	0.680	0.670	0.675	0.654	65,100
2025-08-22	0.670	0.670	0.655	0.670	0.649	101,500
2025-08-21	0.660	0.670	0.650	0.660	0.640	111,700
2025-08-20	0.670	0.670	0.650	0.670	0.649	53,300
2025-08-19	0.650	0.670	0.650	0.670	0.649	47,900
2025-08-18	0.675	0.680	0.640	0.640	0.620	143,700
2025-08-15	0.670	0.670	0.640	0.670	0.649	232,600
2025-08-14	0.665	0.670	0.650	0.660	0.640	78,000
2025-08-13	0.635	0.690	0.630	0.670	0.649	300,400
2025-08-12	0.620	0.640	0.620	0.635	0.615	125,600
2025-08-11	0.620	0.635	0.620	0.630	0.611	160,800

← NewerPage 5 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.