Beshom Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	0.62	0.63	0.62	0.63	0.62	2.44%	87,600
Jan 13, 2026	0.62	0.62	0.62	0.62	0.61	-	18,500
Jan 12, 2026	0.62	0.63	0.61	0.62	0.61	-1.60%	198,200
Jan 9, 2026	0.61	0.63	0.61	0.63	0.61	0.81%	42,500
Jan 8, 2026	0.62	0.62	0.61	0.62	0.61	-	41,800
Jan 7, 2026	0.62	0.62	0.61	0.62	0.61	-	12,200
Jan 6, 2026	0.62	0.62	0.61	0.62	0.61	-	35,700
Jan 5, 2026	0.61	0.62	0.61	0.62	0.61	-	108,300
Jan 2, 2026	0.63	0.63	0.61	0.62	0.61	-	48,800
Dec 31, 2025	0.62	0.62	0.61	0.62	0.61	-	86,700
Dec 30, 2025	0.61	0.62	0.61	0.62	0.61	0.81%	41,500
Dec 29, 2025	0.63	0.63	0.61	0.62	0.61	-0.81%	9,100
Dec 26, 2025	0.60	0.62	0.60	0.62	0.61	2.48%	26,800
Dec 24, 2025	0.63	0.63	0.61	0.61	0.60	-2.42%	23,000