Beshom Holdings Berhad (KLSE:BESHOM)
Malaysia · Delayed Price · Currency is MYR 0.6700
+0.0300 (4.69%)
At close: Aug 19, 2025
Beshom Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 53,300 |
| Aug 19, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 4.69% | 47,900 |
| Aug 18, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -4.48% | 143,700 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 232,600 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 78,000 |
| Aug 13, 2025 | 0.64 | 0.69 | 0.63 | 0.67 | 0.67 | 5.51% | 300,400 |
| Aug 12, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.79% | 125,600 |
| Aug 11, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | - | 160,800 |
| Aug 8, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 237,700 |
| Aug 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 49,500 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 61,000 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 144,100 |
| Aug 4, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 154,500 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 256,700 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 97,700 |
| Jul 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 210,200 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 60,800 |
| Jul 28, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 58,500 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 65,300 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 61,200 |
| Jul 23, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 124,000 |
| Jul 22, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 167,800 |
| Jul 21, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 27,900 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 205,200 |
| Jul 17, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 54,900 |
| Jul 16, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 45,100 |
| Jul 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 34,000 |
| Jul 14, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 124,600 |
| Jul 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 49,100 |
| Jul 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 107,400 |
| Jul 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 34,900 |
| Jul 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | 129,600 |
| Jul 7, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.63% | 44,000 |
| Jul 4, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 2.50% | 177,200 |
| Jul 3, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 239,000 |
| Jul 2, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 49,500 |
| Jul 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 18,300 |
| Jun 30, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 298,400 |
| Jun 26, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -0.84% | 217,300 |
| Jun 25, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 42,900 |
| Jun 24, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 38,400 |
| Jun 23, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 93,900 |
| Jun 20, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 151,900 |
| Jun 19, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 60,400 |
| Jun 18, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -0.81% | 158,500 |
| Jun 17, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 66,900 |
| Jun 16, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 47,800 |
| Jun 13, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | - | 46,400 |
| Jun 12, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.80% | 64,800 |
| Jun 11, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 53,400 |