Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.660	0.665	0.655	0.665	0.644	332,300
2025-05-13	0.670	0.675	0.665	0.675	0.654	284,100
2025-05-09	0.660	0.685	0.645	0.670	0.649	211,300
2025-05-08	0.690	0.690	0.660	0.660	0.640	52,200
2025-05-07	0.695	0.695	0.670	0.685	0.664	89,800
2025-05-06	0.705	0.705	0.680	0.695	0.674	18,300
2025-05-05	0.700	0.710	0.685	0.700	0.678	29,400
2025-05-02	0.725	0.725	0.700	0.725	0.703	24,300
2025-04-30	0.725	0.725	0.700	0.725	0.703	6,600
2025-04-29	0.710	0.730	0.710	0.720	0.698	116,800
2025-04-28	0.700	0.710	0.700	0.710	0.688	13,100
2025-04-25	0.700	0.710	0.700	0.705	0.683	92,500
2025-04-24	0.695	0.700	0.685	0.695	0.674	69,900
2025-04-23	0.680	0.695	0.680	0.685	0.664	316,300
2025-04-22	0.675	0.680	0.675	0.675	0.654	36,000
2025-04-21	0.680	0.690	0.670	0.675	0.654	322,500
2025-04-18	0.690	0.720	0.675	0.695	0.674	14,300
2025-04-17	0.660	0.680	0.660	0.680	0.659	30,300
2025-04-16	0.670	0.695	0.660	0.675	0.654	29,800
2025-04-15	0.720	0.720	0.680	0.695	0.674	32,400
2025-04-14	0.680	0.700	0.675	0.700	0.678	61,500
2025-04-11	0.680	0.680	0.675	0.680	0.659	5,800
2025-04-10	0.690	0.690	0.650	0.670	0.649	59,800
2025-04-09	0.700	0.700	0.640	0.670	0.649	172,800
2025-04-08	0.675	0.700	0.675	0.700	0.678	32,900
2025-04-07	0.695	0.710	0.685	0.700	0.678	24,900
2025-04-04	0.705	0.710	0.700	0.710	0.688	80,700
2025-04-03	0.720	0.730	0.705	0.725	0.703	48,300
2025-04-02	0.750	0.750	0.710	0.715	0.693	39,500
2025-03-28	0.745	0.745	0.730	0.740	0.717	22,100
2025-03-27	0.760	0.760	0.720	0.755	0.732	75,200
2025-03-26	0.760	0.760	0.750	0.750	0.727	1,200
2025-03-25	0.755	0.760	0.755	0.760	0.737	1,400
2025-03-24	0.750	0.760	0.750	0.755	0.732	8,600
2025-03-21	0.760	0.760	0.745	0.755	0.732	7,600
2025-03-20	0.750	0.750	0.730	0.750	0.727	56,900
2025-03-19	0.750	0.750	0.740	0.750	0.727	3,600
2025-03-17	0.750	0.750	0.740	0.750	0.727	3,500
2025-03-14	0.750	0.750	0.740	0.745	0.722	20,000
2025-03-13	0.760	0.760	0.740	0.750	0.727	30,600
2025-03-12	0.760	0.760	0.715	0.750	0.727	4,600
2025-03-11	0.730	0.760	0.730	0.750	0.727	32,200
2025-03-10	0.770	0.770	0.740	0.740	0.717	11,200
2025-03-07	0.770	0.770	0.745	0.750	0.727	78,300
2025-03-06	0.750	0.775	0.750	0.775	0.751	9,700
2025-03-05	0.765	0.770	0.750	0.770	0.746	44,600
2025-03-04	0.780	0.780	0.740	0.765	0.741	78,900
2025-03-03	0.770	0.790	0.770	0.780	0.756	20,000
2025-02-28	0.785	0.790	0.770	0.790	0.766	36,300
2025-02-27	0.785	0.790	0.785	0.790	0.766	41,200
2025-02-26	0.805	0.805	0.790	0.800	0.761	5,000
2025-02-25	0.805	0.810	0.790	0.800	0.761	135,600
2025-02-24	0.795	0.810	0.795	0.810	0.770	7,100
2025-02-21	0.810	0.810	0.810	0.810	0.770	2,000
2025-02-20	0.815	0.815	0.800	0.810	0.770	23,200
2025-02-19	0.815	0.815	0.800	0.800	0.761	121,200
2025-02-18	0.815	0.815	0.815	0.815	0.775	43,900
2025-02-17	0.815	0.825	0.815	0.815	0.775	72,300
2025-02-14	0.815	0.815	0.800	0.815	0.775	39,300
2025-02-13	0.815	0.820	0.815	0.820	0.780	66,400

← NewerPage 7 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.