Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.850	0.860	0.835	0.850	0.794	24,200
2024-11-12	0.835	0.865	0.830	0.865	0.808	132,000
2024-11-11	0.840	0.870	0.835	0.870	0.813	82,000
2024-11-08	0.840	0.840	0.830	0.840	0.785	55,600
2024-11-07	0.840	0.845	0.820	0.845	0.789	73,700
2024-11-06	0.845	0.850	0.840	0.845	0.789	136,400
2024-11-05	0.860	0.860	0.840	0.845	0.789	171,800
2024-11-04	0.890	0.890	0.845	0.860	0.803	71,500
2024-11-01	0.900	0.900	0.870	0.885	0.827	32,500
2024-10-30	0.900	0.900	0.875	0.890	0.831	11,800
2024-10-29	0.890	0.900	0.880	0.880	0.822	6,100
2024-10-28	0.870	0.900	0.870	0.890	0.831	5,200
2024-10-25	0.890	0.890	0.880	0.890	0.831	12,200
2024-10-24	0.880	0.890	0.880	0.890	0.831	36,100
2024-10-23	0.890	0.890	0.875	0.880	0.822	64,000
2024-10-22	0.895	0.895	0.870	0.890	0.831	174,600
2024-10-21	0.880	0.900	0.880	0.900	0.841	67,200
2024-10-18	0.885	0.890	0.880	0.880	0.822	41,200
2024-10-17	0.875	0.885	0.875	0.885	0.827	39,900
2024-10-16	0.880	0.895	0.870	0.895	0.836	24,800
2024-10-15	0.870	0.895	0.870	0.895	0.836	14,300
2024-10-14	0.895	0.895	0.895	0.895	0.836	300
2024-10-11	0.905	0.905	0.865	0.890	0.831	122,700
2024-10-10	0.890	0.900	0.890	0.890	0.831	27,400
2024-10-09	0.910	0.910	0.900	0.900	0.841	17,200
2024-10-08	0.890	0.890	0.885	0.885	0.827	84,800
2024-10-07	0.885	0.890	0.880	0.890	0.831	82,300
2024-10-04	0.880	0.890	0.875	0.885	0.827	58,800
2024-10-03	0.890	0.890	0.890	0.890	0.831	58,300
2024-10-02	0.880	0.895	0.880	0.890	0.831	112,400
2024-10-01	0.895	0.900	0.885	0.885	0.827	43,500
2024-09-30	0.895	0.895	0.885	0.895	0.836	35,500
2024-09-27	0.880	0.895	0.880	0.895	0.836	231,700
2024-09-26	0.880	0.885	0.870	0.885	0.827	82,400
2024-09-25	0.910	0.910	0.880	0.890	0.831	1,500
2024-09-24	0.880	0.895	0.875	0.880	0.822	122,400
2024-09-23	0.890	0.890	0.860	0.890	0.831	22,200
2024-09-20	0.895	0.895	0.875	0.885	0.827	48,100
2024-09-19	0.880	0.895	0.880	0.895	0.836	21,700
2024-09-18	0.910	0.910	0.875	0.900	0.841	41,300
2024-09-17	0.905	0.905	0.880	0.900	0.841	3,600
2024-09-13	0.895	0.900	0.880	0.900	0.841	34,900
2024-09-12	0.880	0.895	0.880	0.885	0.827	44,600
2024-09-11	0.900	0.900	0.880	0.900	0.841	56,300
2024-09-10	0.890	0.890	0.890	0.890	0.831	100
2024-09-09	0.900	0.900	0.885	0.900	0.841	79,900
2024-09-06	0.900	0.900	0.890	0.900	0.841	41,800
2024-09-05	0.910	0.910	0.890	0.900	0.841	37,100
2024-09-04	0.900	0.915	0.890	0.905	0.845	26,400
2024-09-03	0.905	0.905	0.895	0.900	0.841	60,700
2024-09-02	0.920	0.920	0.895	0.905	0.845	27,700
2024-08-30	0.920	0.920	0.900	0.910	0.850	36,600
2024-08-29	0.905	0.910	0.900	0.910	0.850	21,700
2024-08-28	0.905	0.925	0.895	0.910	0.850	23,900
2024-08-27	0.925	0.925	0.905	0.905	0.845	8,800
2024-08-26	0.900	0.910	0.900	0.900	0.841	52,700
2024-08-23	0.900	0.905	0.890	0.905	0.845	49,500
2024-08-22	0.910	0.910	0.900	0.910	0.850	21,000
2024-08-21	0.920	0.920	0.910	0.920	0.859	72,900
2024-08-20	0.930	0.930	0.915	0.915	0.855	64,900

← NewerPage 9 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.