Beshom Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.52	0.53	0.51	0.53	0.53	2.94%	37,200
Jul 27, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	65,400
Jul 24, 2026	0.51	0.52	0.51	0.52	0.52	-	55,600
Jul 23, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	62,700
Jul 22, 2026	0.52	0.52	0.51	0.52	0.52	-	71,400
Jul 21, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	87,400
Jul 20, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	528,400
Jul 17, 2026	0.54	0.54	0.53	0.53	0.53	-	114,900
Jul 16, 2026	0.53	0.53	0.53	0.53	0.53	0.95%	91,500
Jul 15, 2026	0.52	0.53	0.52	0.53	0.53	-	42,600
Jul 14, 2026	0.52	0.53	0.52	0.53	0.53	-	28,800
Jul 13, 2026	0.52	0.53	0.52	0.53	0.53	-	47,900
Jul 10, 2026	0.53	0.53	0.52	0.53	0.53	-	123,700
Jul 9, 2026	0.52	0.53	0.52	0.53	0.53	-	208,700
Jul 8, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	94,600
Jul 7, 2026	0.53	0.53	0.52	0.53	0.53	-	249,500
Jul 6, 2026	0.53	0.53	0.52	0.53	0.53	-	161,600
Jul 3, 2026	0.53	0.53	0.52	0.53	0.53	-	263,500
Jul 2, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	507,800
Jul 1, 2026	0.54	0.54	0.53	0.54	0.54	-0.92%	139,600
Jun 30, 2026	0.53	0.55	0.53	0.55	0.55	-	132,500
Jun 29, 2026	0.53	0.55	0.53	0.55	0.55	-	13,300
Jun 26, 2026	0.56	0.56	0.54	0.55	0.55	-1.80%	152,000
Jun 25, 2026	0.56	0.56	0.54	0.56	0.56	-	61,200
Jun 24, 2026	0.56	0.56	0.54	0.56	0.56	-	47,600
Jun 23, 2026	0.54	0.57	0.54	0.56	0.56	-1.77%	364,800
Jun 22, 2026	0.56	0.57	0.55	0.57	0.57	0.89%	177,900
Jun 19, 2026	0.55	0.57	0.53	0.56	0.56	2.75%	96,100
Jun 18, 2026	0.63	0.63	0.53	0.55	0.55	-12.80%	1,011,300
Jun 16, 2026	0.59	0.63	0.58	0.63	0.63	5.93%	190,500
Jun 15, 2026	0.60	0.63	0.59	0.59	0.59	-4.84%	157,000
Jun 12, 2026	0.61	0.63	0.60	0.62	0.62	-2.36%	195,800
Jun 11, 2026	0.63	0.64	0.60	0.64	0.64	3.25%	96,600
Jun 10, 2026	0.62	0.63	0.62	0.62	0.62	-3.15%	55,900
Jun 9, 2026	0.64	0.64	0.64	0.64	0.64	-	44,900
Jun 8, 2026	0.64	0.64	0.63	0.64	0.64	-1.55%	101,100
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