Beshom Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.58	0.60	0.57	0.58	0.58	0.88%	83,000
Mar 31, 2026	0.57	0.59	0.57	0.57	0.57	-1.72%	30,000
Mar 30, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	27,700
Mar 27, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	300
Mar 26, 2026	0.59	0.59	0.57	0.58	0.58	0.87%	14,200
Mar 25, 2026	0.59	0.60	0.58	0.58	0.58	-4.17%	37,800
Mar 24, 2026	0.60	0.60	0.58	0.60	0.60	-	12,300
Mar 19, 2026	0.59	0.60	0.57	0.60	0.60	0.84%	49,000
Mar 18, 2026	0.60	0.60	0.59	0.60	0.60	-	39,500
Mar 17, 2026	0.60	0.60	0.56	0.60	0.60	0.85%	26,000
Mar 16, 2026	0.60	0.60	0.56	0.59	0.59	-	3,500
Mar 13, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	1,000
Mar 12, 2026	0.58	0.59	0.56	0.59	0.59	1.74%	73,200
Mar 11, 2026	0.58	0.58	0.56	0.58	0.58	-	16,300
Mar 10, 2026	0.58	0.58	0.56	0.58	0.58	-0.86%	31,600
Mar 9, 2026	0.58	0.58	0.55	0.58	0.58	-3.33%	70,500
Mar 6, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	15,900
Mar 5, 2026	0.60	0.60	0.58	0.59	0.59	-0.84%	84,100
Mar 4, 2026	0.58	0.60	0.58	0.60	0.60	-2.46%	65,700
Mar 3, 2026	0.60	0.61	0.58	0.61	0.61	1.67%	87,900
Mar 2, 2026	0.59	0.60	0.59	0.60	0.60	-	22,700
Feb 27, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	52,600
Feb 26, 2026	0.61	0.62	0.60	0.61	0.61	-1.61%	76,800
Feb 25, 2026	0.62	0.62	0.62	0.62	0.61	-	133,100
Feb 24, 2026	0.62	0.62	0.61	0.62	0.61	-	216,900
Feb 23, 2026	0.61	0.62	0.61	0.62	0.61	-0.80%	46,000
Feb 20, 2026	0.63	0.63	0.63	0.63	0.61	0.81%	200
Feb 19, 2026	0.62	0.62	0.61	0.62	0.61	-	78,300
Feb 16, 2026	0.62	0.62	0.62	0.62	0.61	-	2,300
Feb 13, 2026	0.62	0.62	0.62	0.62	0.61	0.81%	14,700
Feb 12, 2026	0.62	0.62	0.60	0.62	0.61	-0.81%	56,500
Feb 11, 2026	0.62	0.63	0.61	0.62	0.61	-	25,700
Feb 10, 2026	0.62	0.62	0.62	0.62	0.61	-0.80%	200
Feb 9, 2026	0.62	0.63	0.61	0.63	0.61	0.81%	23,600
Feb 6, 2026	0.61	0.62	0.60	0.62	0.61	1.64%	62,600
Feb 5, 2026	0.61	0.61	0.60	0.61	0.60	-	57,100
Feb 4, 2026	0.61	0.61	0.60	0.61	0.60	-	32,600
Feb 3, 2026	0.61	0.61	0.61	0.61	0.60	-	99,200
Jan 30, 2026	0.61	0.61	0.61	0.61	0.60	-	100
Jan 29, 2026	0.61	0.61	0.60	0.61	0.60	-	218,100
Jan 28, 2026	0.62	0.62	0.61	0.61	0.60	-	74,000
Jan 27, 2026	0.61	0.61	0.61	0.61	0.60	-	34,600
Jan 26, 2026	0.61	0.62	0.61	0.61	0.60	-	103,600
Jan 23, 2026	0.63	0.63	0.60	0.61	0.60	-2.40%	115,800
Jan 22, 2026	0.62	0.63	0.62	0.63	0.61	0.81%	30,900
Jan 21, 2026	0.61	0.62	0.61	0.62	0.61	-	63,200
Jan 20, 2026	0.62	0.63	0.61	0.62	0.61	-1.59%	119,400
Jan 19, 2026	0.63	0.63	0.62	0.63	0.62	-	32,200
Jan 16, 2026	0.64	0.64	0.63	0.63	0.62	-	97,000
Jan 15, 2026	0.62	0.63	0.62	0.63	0.62	-	34,300