Beshom Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.58	0.58	0.57	0.58	0.58	0.88%	75,500
May 14, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	25,700
May 13, 2026	0.59	0.60	0.57	0.58	0.58	-0.86%	40,300
May 12, 2026	0.59	0.59	0.58	0.58	0.58	-	68,900
May 11, 2026	0.57	0.58	0.57	0.58	0.58	-	22,800
May 8, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	55,200
May 7, 2026	0.57	0.57	0.57	0.57	0.57	-	60,600
May 6, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	83,500
May 5, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	117,900
May 4, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	31,600
Apr 30, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	43,500
Apr 29, 2026	0.59	0.60	0.58	0.58	0.58	-	78,500
Apr 28, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	12,400
Apr 27, 2026	0.59	0.59	0.59	0.59	0.59	-	5,100
Apr 24, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	16,500
Apr 23, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	26,200
Apr 22, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	10,900
Apr 21, 2026	0.59	0.59	0.58	0.59	0.59	-	16,400
Apr 20, 2026	0.58	0.59	0.58	0.59	0.59	-	6,800
Apr 17, 2026	0.58	0.59	0.58	0.59	0.59	-	1,100
Apr 16, 2026	0.57	0.59	0.57	0.59	0.59	1.74%	89,600
Apr 15, 2026	0.57	0.58	0.57	0.58	0.58	-	4,100
Apr 14, 2026	0.57	0.58	0.57	0.58	0.58	-	73,000
Apr 13, 2026	0.57	0.58	0.57	0.58	0.58	-0.86%	29,700
Apr 10, 2026	0.58	0.58	0.57	0.58	0.58	-	14,600
Apr 9, 2026	0.59	0.59	0.58	0.58	0.58	-	4,000
Apr 8, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	93,100
Apr 7, 2026	0.57	0.58	0.56	0.57	0.57	-0.87%	69,900
Apr 6, 2026	0.58	0.58	0.56	0.58	0.58	-0.86%	64,400
Apr 3, 2026	0.58	0.58	0.58	0.58	0.58	-	5,400
Apr 2, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	63,800
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