Beshom Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.530	0.530	0.525	0.530	0.530	77,700
2026-10-16	0.525	0.535	0.525	0.530	0.530	68,300
2026-10-15	0.530	0.535	0.525	0.530	0.530	80,600
2026-10-14	0.540	0.540	0.530	0.540	0.540	6,100
2026-10-13	0.540	0.540	0.530	0.540	0.540	80,000
2026-10-12	0.525	0.530	0.520	0.530	0.530	94,600
2026-10-09	0.530	0.535	0.525	0.535	0.535	151,200
2026-10-08	0.525	0.530	0.525	0.530	0.530	105,900
2026-10-07	0.530	0.530	0.520	0.530	0.530	72,400
2026-10-06	0.530	0.530	0.490	0.530	0.530	516,500
2026-10-05	0.535	0.540	0.525	0.530	0.530	95,800
2026-10-02	0.535	0.535	0.530	0.530	0.530	22,500
2026-10-01	0.535	0.535	0.525	0.525	0.525	56,600
2026-09-30	0.540	0.550	0.535	0.540	0.540	22,100
2026-09-29	0.570	0.570	0.550	0.570	0.570	10,500
2026-09-28	0.560	0.570	0.530	0.570	0.570	17,400
2026-09-25	0.540	0.560	0.540	0.560	0.560	12,800
2026-09-24	0.535	0.540	0.530	0.540	0.540	14,400
2026-09-23	0.545	0.545	0.525	0.525	0.525	76,800
2026-09-22	0.550	0.560	0.525	0.545	0.545	46,100
2026-09-21	0.555	0.560	0.535	0.560	0.560	26,700

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.