Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.815	0.820	0.815	0.820	0.780	66,400
2025-02-12	0.815	0.815	0.815	0.815	0.775	21,000
2025-02-10	0.815	0.815	0.810	0.815	0.775	136,400
2025-02-07	0.820	0.820	0.805	0.815	0.775	45,800
2025-02-06	0.820	0.820	0.805	0.815	0.775	90,900
2025-02-05	0.800	0.820	0.800	0.820	0.780	58,600
2025-02-04	0.805	0.820	0.800	0.815	0.775	172,500
2025-02-03	0.825	0.825	0.800	0.820	0.780	36,900
2025-01-31	0.815	0.820	0.815	0.820	0.780	28,400
2025-01-28	0.810	0.820	0.810	0.820	0.780	43,700
2025-01-27	0.825	0.825	0.810	0.820	0.780	8,500
2025-01-24	0.815	0.815	0.815	0.815	0.775	37,100
2025-01-23	0.815	0.815	0.815	0.815	0.775	35,100
2025-01-22	0.815	0.820	0.815	0.815	0.775	50,000
2025-01-21	0.805	0.820	0.805	0.810	0.770	87,100
2025-01-20	0.805	0.810	0.800	0.805	0.766	47,600
2025-01-17	0.810	0.815	0.810	0.815	0.775	10,000
2025-01-16	0.815	0.815	0.810	0.810	0.770	41,100
2025-01-15	0.820	0.820	0.810	0.810	0.770	89,300
2025-01-14	0.820	0.820	0.815	0.815	0.775	56,200
2025-01-13	0.820	0.820	0.815	0.820	0.780	53,300
2025-01-10	0.820	0.835	0.820	0.820	0.780	19,600
2025-01-09	0.830	0.830	0.820	0.820	0.780	98,000
2025-01-08	0.835	0.835	0.830	0.830	0.789	93,400
2025-01-07	0.835	0.835	0.835	0.835	0.794	11,700
2025-01-06	0.840	0.840	0.835	0.835	0.794	23,900
2025-01-03	0.840	0.845	0.840	0.845	0.804	87,700
2025-01-02	0.840	0.845	0.840	0.840	0.799	102,100
2024-12-31	0.850	0.850	0.825	0.840	0.799	176,300
2024-12-30	0.830	0.830	0.825	0.825	0.785	17,000
2024-12-27	0.830	0.830	0.830	0.830	0.789	55,000
2024-12-26	0.835	0.835	0.825	0.825	0.785	176,800
2024-12-24	0.835	0.845	0.830	0.845	0.804	98,600
2024-12-23	0.820	0.840	0.820	0.840	0.799	101,800
2024-12-20	0.835	0.840	0.820	0.840	0.799	19,200
2024-12-19	0.840	0.840	0.815	0.835	0.794	96,400
2024-12-18	0.830	0.835	0.825	0.835	0.794	48,700
2024-12-17	0.830	0.830	0.815	0.825	0.785	19,000
2024-12-16	0.820	0.830	0.805	0.830	0.789	89,100
2024-12-13	0.805	0.825	0.800	0.825	0.785	265,500
2024-12-12	0.825	0.825	0.800	0.825	0.785	14,700
2024-12-11	0.805	0.825	0.800	0.820	0.780	71,900
2024-12-10	0.805	0.830	0.805	0.830	0.789	41,900
2024-12-09	0.805	0.805	0.795	0.805	0.766	58,000
2024-12-06	0.795	0.800	0.775	0.800	0.761	50,700
2024-12-05	0.800	0.800	0.800	0.800	0.761	5,700
2024-12-04	0.800	0.810	0.790	0.810	0.770	55,800
2024-12-03	0.790	0.800	0.785	0.800	0.761	74,900
2024-12-02	0.820	0.830	0.790	0.800	0.761	33,200
2024-11-29	0.800	0.825	0.795	0.800	0.761	42,000
2024-11-27	0.830	0.830	0.800	0.825	0.785	66,600
2024-11-26	0.830	0.830	0.810	0.810	0.770	35,100
2024-11-25	0.835	0.835	0.820	0.820	0.780	17,400
2024-11-22	0.825	0.835	0.820	0.835	0.794	13,100
2024-11-21	0.820	0.840	0.820	0.840	0.799	29,500
2024-11-20	0.840	0.840	0.820	0.830	0.789	43,300
2024-11-19	0.860	0.860	0.855	0.860	0.818	4,400
2024-11-18	0.850	0.850	0.845	0.850	0.794	12,700
2024-11-15	0.850	0.850	0.840	0.845	0.789	7,500
2024-11-14	0.840	0.850	0.840	0.845	0.789	10,100

← NewerPage 8 of 21 · 1,221 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.