BMS Holdings Berhad (KLSE:BMS)
Malaysia · Delayed Price · Currency is MYR 0.1500
+0.0050 (3.45%)
At close: Jun 10, 2026
BMS Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 319,600 |
| Jun 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 729,500 |
| Jun 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 604,500 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 279,700 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 25,200 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 3,491,400 |
| May 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 454,300 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 362,600 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 433,300 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 427,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 841,100 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 394,000 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,513,400 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 87,900 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 83,300 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 685,600 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 843,800 |
| May 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 256,200 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,658,700 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,685,800 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,150,800 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,712,600 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 582,800 |
| May 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,521,100 |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 1,638,300 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 697,500 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 619,200 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 1,406,300 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 998,600 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,128,900 |
| Apr 23, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 5,960,500 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,023,300 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 2,296,200 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 243,200 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,153,500 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 472,400 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 212,400 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 853,600 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 777,800 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,204,900 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,651,300 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 629,600 |
| Apr 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 428,300 |
| Apr 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 794,200 |
| Apr 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 915,500 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 969,900 |
| Apr 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,444,300 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,438,600 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | - | 3,145,600 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 6,660,800 |