Beshom Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.64	0.66	0.64	0.65	0.65	2.38%	242,800
Jun 4, 2026	0.62	0.63	0.62	0.63	0.63	-1.56%	75,100
Jun 3, 2026	0.62	0.65	0.62	0.64	0.64	4.07%	952,200
May 29, 2026	0.61	0.62	0.60	0.62	0.62	0.82%	482,900
May 28, 2026	0.54	0.61	0.54	0.61	0.61	7.96%	920,800
May 26, 2026	0.57	0.57	0.52	0.57	0.57	-0.88%	133,300
May 25, 2026	0.57	0.57	0.57	0.57	0.57	-	37,800
May 22, 2026	0.58	0.58	0.56	0.57	0.57	-0.87%	102,600
May 21, 2026	0.58	0.58	0.56	0.58	0.58	-0.86%	52,600
May 20, 2026	0.57	0.59	0.53	0.58	0.58	0.87%	243,300
May 19, 2026	0.58	0.58	0.56	0.58	0.58	-	114,100
May 18, 2026	0.58	0.59	0.58	0.58	0.58	-	23,000
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