DFM:BHMCAPITAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	1.20	1.21	1.16	1.16	1.16	-4.92%	15,126
Jun 3, 2026	1.22	1.22	1.22	1.22	1.22	-4.69%	4,071
Jun 2, 2026	1.16	1.28	1.13	1.28	1.28	9.40%	38,570
Jun 1, 2026	1.18	1.18	1.14	1.17	1.17	-0.85%	5,889
May 25, 2026	1.18	1.18	1.18	1.18	1.18	-	2,000
May 22, 2026	1.18	1.18	1.18	1.18	1.18	-0.84%	1,094,154
May 21, 2026	1.08	1.20	1.08	1.19	1.19	5.31%	369,721
May 20, 2026	1.18	1.18	1.13	1.13	1.13	-4.24%	4,300
May 19, 2026	1.20	1.20	1.18	1.18	1.18	-1.67%	17,430
May 18, 2026	1.20	1.20	1.15	1.20	1.20	-	20,803
May 14, 2026	1.19	1.20	1.19	1.20	1.20	0.84%	15,797
May 13, 2026	1.19	1.19	1.19	1.19	1.19	-1.65%	5,578
May 12, 2026	1.16	1.21	1.16	1.21	1.21	2.54%	53,665
May 11, 2026	1.20	1.20	1.18	1.18	1.18	-1.67%	3,246
May 8, 2026	1.21	1.21	1.18	1.20	1.20	-	15,706
May 7, 2026	1.19	1.22	1.19	1.20	1.20	2.56%	20,385
May 6, 2026	1.19	1.19	1.17	1.17	1.17	-0.85%	31,555
May 5, 2026	1.19	1.20	1.18	1.18	1.18	-4.84%	66,244
May 4, 2026	1.19	1.25	1.14	1.24	1.24	4.20%	17,178
May 1, 2026	1.19	1.21	1.19	1.19	1.19	-4.03%	65,674
Apr 30, 2026	1.20	1.28	1.16	1.24	1.24	5.98%	1,778,292
Apr 29, 2026	1.12	1.23	1.12	1.17	1.17	3.50%	319,933
Apr 28, 2026	1.14	1.26	1.13	1.17	1.13	0.75%	21,129,306
Apr 27, 2026	1.16	1.17	1.13	1.17	1.12	0.75%	30,403
Apr 24, 2026	1.13	1.17	1.11	1.16	1.11	3.10%	163,325
Apr 23, 2026	1.17	1.17	1.12	1.12	1.08	-3.73%	64,107
Apr 22, 2026	1.10	1.22	1.10	1.17	1.12	5.51%	194,375
Apr 21, 2026	1.24	1.24	1.04	1.10	1.06	1.60%	69,886
Apr 20, 2026	1.13	1.13	1.09	1.09	1.05	-3.85%	63,849
Apr 17, 2026	0.99	1.13	0.99	1.13	1.09	14.04%	196,420
Apr 16, 2026	0.93	1.04	0.93	0.99	0.95	8.57%	202,513
Apr 15, 2026	0.96	0.96	0.91	0.91	0.88	-4.55%	137,890
Apr 14, 2026	0.87	0.96	0.83	0.96	0.92	10.00%	368,906
Apr 13, 2026	0.87	0.87	0.87	0.87	0.84	-0.99%	860
Apr 10, 2026	0.89	0.89	0.83	0.88	0.85	1.00%	4,493
Apr 9, 2026	0.85	0.87	0.84	0.87	0.84	1.01%	15,180
Apr 8, 2026	0.89	0.89	0.86	0.86	0.83	1.85%	5,368
Apr 7, 2026	0.88	0.88	0.85	0.85	0.81	-3.76%	12,955
Apr 6, 2026	0.87	0.88	0.84	0.88	0.85	-0.98%	16,787
Apr 3, 2026	0.84	0.89	0.84	0.89	0.85	-	499,992
Apr 2, 2026	0.85	0.89	0.81	0.89	0.85	5.05%	1,293
Apr 1, 2026	0.84	0.84	0.84	0.84	0.81	-4.80%	635
Mar 31, 2026	0.87	0.90	0.79	0.89	0.85	7.26%	787,808
Mar 30, 2026	0.83	0.83	0.83	0.83	0.80	-4.90%	115
Mar 27, 2026	0.91	0.91	0.87	0.87	0.84	-	11,030
Mar 26, 2026	0.90	0.91	0.87	0.87	0.84	-2.91%	54,623
Mar 25, 2026	0.87	0.90	0.87	0.90	0.86	3.00%	23,069
Mar 23, 2026	0.87	0.87	0.83	0.87	0.84	-	25,388
Mar 18, 2026	0.87	0.87	0.87	0.87	0.84	-	11,500,000
Mar 16, 2026	0.83	0.90	0.83	0.87	0.84	-	50,198