Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.600	0.630	0.595	0.630	0.611	237,700
2025-08-07	0.595	0.600	0.595	0.600	0.581	49,500
2025-08-06	0.595	0.600	0.595	0.595	0.577	61,000
2025-08-05	0.595	0.600	0.590	0.595	0.577	144,100
2025-08-04	0.595	0.600	0.590	0.595	0.577	154,500
2025-08-01	0.600	0.600	0.590	0.600	0.581	256,700
2025-07-31	0.595	0.595	0.590	0.595	0.577	97,700
2025-07-30	0.590	0.595	0.590	0.595	0.577	210,200
2025-07-29	0.595	0.595	0.590	0.595	0.577	60,800
2025-07-28	0.590	0.595	0.590	0.595	0.577	58,500
2025-07-25	0.595	0.595	0.590	0.595	0.577	65,300
2025-07-24	0.595	0.595	0.585	0.595	0.577	61,200
2025-07-23	0.595	0.595	0.585	0.595	0.577	124,000
2025-07-22	0.595	0.595	0.585	0.595	0.577	167,800
2025-07-21	0.595	0.600	0.590	0.600	0.581	27,900
2025-07-18	0.595	0.595	0.590	0.595	0.577	205,200
2025-07-17	0.595	0.600	0.590	0.600	0.581	54,900
2025-07-16	0.595	0.600	0.590	0.600	0.581	45,100
2025-07-15	0.590	0.600	0.590	0.600	0.581	34,000
2025-07-14	0.600	0.600	0.590	0.600	0.581	124,600
2025-07-11	0.595	0.600	0.595	0.600	0.581	49,100
2025-07-10	0.595	0.600	0.595	0.600	0.581	107,400
2025-07-09	0.600	0.600	0.600	0.600	0.581	34,900
2025-07-08	0.595	0.600	0.595	0.600	0.581	129,600
2025-07-07	0.615	0.615	0.600	0.605	0.586	44,000
2025-07-04	0.600	0.620	0.595	0.615	0.596	177,200
2025-07-03	0.600	0.600	0.590	0.600	0.581	239,000
2025-07-02	0.595	0.600	0.590	0.600	0.581	49,500
2025-07-01	0.595	0.600	0.595	0.600	0.581	18,300
2025-06-30	0.595	0.600	0.590	0.600	0.581	298,400
2025-06-26	0.595	0.595	0.580	0.590	0.572	217,300
2025-06-25	0.600	0.600	0.590	0.595	0.577	42,900
2025-06-24	0.595	0.600	0.590	0.600	0.581	38,400
2025-06-23	0.605	0.605	0.585	0.590	0.572	93,900
2025-06-20	0.600	0.605	0.595	0.600	0.581	151,900
2025-06-19	0.605	0.610	0.590	0.600	0.581	60,400
2025-06-18	0.615	0.620	0.600	0.610	0.591	158,500
2025-06-17	0.620	0.620	0.605	0.615	0.596	66,900
2025-06-16	0.620	0.620	0.605	0.620	0.601	47,800
2025-06-13	0.620	0.630	0.605	0.620	0.601	46,400
2025-06-12	0.630	0.630	0.610	0.620	0.601	64,800
2025-06-11	0.630	0.630	0.615	0.625	0.606	53,400
2025-06-10	0.620	0.630	0.620	0.630	0.611	32,400
2025-06-09	0.640	0.640	0.620	0.630	0.611	27,000
2025-06-06	0.635	0.640	0.620	0.640	0.620	14,000
2025-06-05	0.640	0.640	0.620	0.640	0.620	2,800
2025-06-04	0.630	0.630	0.620	0.630	0.611	68,800
2025-06-03	0.640	0.645	0.610	0.630	0.611	82,400
2025-05-30	0.645	0.650	0.635	0.645	0.625	52,700
2025-05-29	0.650	0.650	0.645	0.645	0.625	65,100
2025-05-28	0.660	0.660	0.640	0.650	0.630	65,700
2025-05-27	0.650	0.650	0.640	0.650	0.630	34,100
2025-05-26	0.665	0.665	0.645	0.650	0.630	37,800
2025-05-23	0.660	0.670	0.650	0.660	0.640	92,500
2025-05-22	0.670	0.670	0.635	0.635	0.615	175,700
2025-05-21	0.670	0.675	0.665	0.670	0.649	83,900
2025-05-20	0.670	0.675	0.660	0.670	0.649	215,200
2025-05-19	0.650	0.670	0.650	0.670	0.649	32,000
2025-05-16	0.655	0.665	0.650	0.660	0.640	106,100
2025-05-15	0.675	0.675	0.655	0.660	0.640	82,000

← NewerPage 6 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.