Beshom Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.62	0.62	0.62	0.62	0.62	-	2,300
Feb 13, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	14,700
Feb 12, 2026	0.62	0.62	0.60	0.62	0.62	-0.81%	56,500
Feb 11, 2026	0.62	0.63	0.61	0.62	0.62	-	25,700
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	200
Feb 9, 2026	0.62	0.63	0.61	0.63	0.63	0.81%	23,600
Feb 6, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	62,600
Feb 5, 2026	0.61	0.61	0.60	0.61	0.61	-	57,100
Feb 4, 2026	0.61	0.61	0.60	0.61	0.61	-	32,600
Feb 3, 2026	0.61	0.61	0.61	0.61	0.61	-	99,200
Jan 30, 2026	0.61	0.61	0.61	0.61	0.61	-	100
Jan 29, 2026	0.61	0.61	0.60	0.61	0.61	-	218,100
Jan 28, 2026	0.62	0.62	0.61	0.61	0.61	-	74,000
Jan 27, 2026	0.61	0.61	0.61	0.61	0.61	-	34,600
Jan 26, 2026	0.61	0.62	0.61	0.61	0.61	-	103,600
Jan 23, 2026	0.63	0.63	0.60	0.61	0.61	-2.40%	115,800
Jan 22, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	30,900
Jan 21, 2026	0.61	0.62	0.61	0.62	0.62	-	63,200
Jan 20, 2026	0.62	0.63	0.61	0.62	0.62	-1.59%	119,400
Jan 19, 2026	0.63	0.63	0.62	0.63	0.63	-	32,200
Jan 16, 2026	0.64	0.64	0.63	0.63	0.63	-	97,000
Jan 15, 2026	0.62	0.63	0.62	0.63	0.63	-	34,300
Jan 14, 2026	0.62	0.63	0.62	0.63	0.63	2.44%	87,600
Jan 13, 2026	0.62	0.62	0.62	0.62	0.62	-	18,500
Jan 12, 2026	0.62	0.63	0.61	0.62	0.62	-1.60%	198,200
Jan 9, 2026	0.61	0.63	0.61	0.63	0.63	0.81%	42,500
Jan 8, 2026	0.62	0.62	0.61	0.62	0.62	-	41,800
Jan 7, 2026	0.62	0.62	0.61	0.62	0.62	-	12,200
Jan 6, 2026	0.62	0.62	0.61	0.62	0.62	-	35,700
Jan 5, 2026	0.61	0.62	0.61	0.62	0.62	-	108,300
Jan 2, 2026	0.63	0.63	0.61	0.62	0.62	-	48,800
Dec 31, 2025	0.62	0.62	0.61	0.62	0.62	-	86,700
Dec 30, 2025	0.61	0.62	0.61	0.62	0.62	0.81%	41,500
Dec 29, 2025	0.63	0.63	0.61	0.62	0.62	-0.81%	9,100
Dec 26, 2025	0.60	0.62	0.60	0.62	0.62	2.48%	26,800
Dec 24, 2025	0.63	0.63	0.61	0.61	0.61	-2.42%	23,000
Dec 23, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	8,200
Dec 22, 2025	0.61	0.63	0.61	0.63	0.63	-1.56%	20,800
Dec 19, 2025	0.64	0.64	0.61	0.64	0.64	-	37,200
Dec 18, 2025	0.64	0.64	0.62	0.64	0.64	0.79%	10,800
Dec 17, 2025	0.64	0.65	0.62	0.64	0.64	-0.78%	11,100
Dec 16, 2025	0.64	0.64	0.62	0.64	0.64	-	4,200
Dec 15, 2025	0.64	0.64	0.64	0.64	0.64	-	500
Dec 12, 2025	0.62	0.64	0.62	0.64	0.64	3.23%	177,900
Dec 11, 2025	0.62	0.62	0.60	0.62	0.62	1.64%	244,800
Dec 10, 2025	0.63	0.65	0.61	0.61	0.61	-3.17%	1,604,300
Dec 9, 2025	0.63	0.65	0.63	0.63	0.63	0.80%	1,323,300
Dec 8, 2025	0.63	0.69	0.62	0.63	0.63	-	5,189,600
Dec 5, 2025	0.61	0.63	0.60	0.63	0.63	2.46%	2,157,400
Dec 4, 2025	0.61	0.62	0.60	0.61	0.61	-	80,700