BMS Holdings Berhad (KLSE:BMS)
Malaysia · Delayed Price · Currency is MYR 0.1550
-0.0050 (-3.13%)
At close: Apr 27, 2026
BMS Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 1,460,700 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,005,100 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 880,200 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 561,100 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,357,300 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 492,600 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 832,400 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 629,400 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 272,400 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 361,500 |
| Mar 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,062,500 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,272,200 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 2,094,200 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 355,700 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 3,987,300 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 2,152,600 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 2,742,600 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 669,200 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.94% | 1,063,500 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 395,900 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 336,600 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.94% | 280,400 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 630,800 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 156,800 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 508,400 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | - | 3,175,800 |
| Feb 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.16 | -5.71% | 698,100 |