KLSE:BHIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	115,500
Apr 28, 2026	0.47	0.47	0.47	0.47	0.47	-	21,100
Apr 27, 2026	0.47	0.47	0.47	0.47	0.47	-	21,200
Apr 24, 2026	0.47	0.47	0.47	0.47	0.47	-	209,200
Apr 23, 2026	0.47	0.47	0.47	0.47	0.47	-	33,000
Apr 22, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	11,100
Apr 21, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	1,186,500
Apr 20, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	1,132,600
Apr 17, 2026	0.47	0.47	0.46	0.47	0.47	-	12,400
Apr 16, 2026	0.47	0.47	0.46	0.47	0.47	-	66,900
Apr 15, 2026	0.47	0.47	0.46	0.47	0.47	-	34,900
Apr 14, 2026	0.47	0.47	0.46	0.47	0.47	-	141,100
Apr 13, 2026	0.47	0.47	0.47	0.47	0.47	-	194,400
Apr 10, 2026	0.47	0.47	0.47	0.47	0.47	-	26,700
Apr 9, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	142,000
Apr 8, 2026	0.46	0.46	0.46	0.46	0.46	-	479,800
Apr 7, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	250,700
Apr 6, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	200,700
Apr 3, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	20,400
Apr 1, 2026	0.46	0.46	0.46	0.46	0.46	-	651,100
Mar 31, 2026	0.46	0.46	0.46	0.46	0.46	-	40,000
Mar 30, 2026	0.46	0.46	0.46	0.46	0.46	-	141,400
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	16,300
Mar 26, 2026	0.46	0.46	0.46	0.46	0.46	-	53,300
Mar 25, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	521,300
Mar 24, 2026	0.46	0.48	0.46	0.46	0.46	-	159,100
Mar 19, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	22,000
Mar 18, 2026	0.46	0.46	0.46	0.46	0.46	-	33,100
Mar 17, 2026	0.46	0.46	0.46	0.46	0.46	-	357,300
Mar 16, 2026	0.46	0.46	0.46	0.46	0.46	-	6,600
Mar 13, 2026	0.46	0.46	0.46	0.46	0.46	-	28,300
Mar 12, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	442,400
Mar 11, 2026	0.46	0.47	0.46	0.46	0.46	-	196,400
Mar 10, 2026	0.46	0.46	0.46	0.46	0.46	-	348,000
Mar 9, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	1,246,500
Mar 6, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	679,500
Mar 5, 2026	0.45	0.46	0.45	0.46	0.46	-	1,909,400
Mar 4, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	253,400
Mar 3, 2026	0.45	0.46	0.45	0.45	0.45	-	700,700
Mar 2, 2026	0.45	0.45	0.45	0.45	0.45	-	470,200
Feb 27, 2026	0.45	0.46	0.45	0.45	0.45	-	1,229,600
Feb 26, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	760,700
Feb 25, 2026	0.45	0.46	0.45	0.46	0.46	-	733,100
Feb 24, 2026	0.45	0.46	0.45	0.46	0.46	-	895,300
Feb 23, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	402,900
Feb 20, 2026	0.46	0.46	0.45	0.45	0.45	-	1,164,600
Feb 19, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	457,100
Feb 16, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	1,228,600
Feb 13, 2026	0.46	0.46	0.45	0.45	0.45	-	2,196,100
Feb 12, 2026	0.46	0.46	0.45	0.45	0.45	-	1,492,000