Beng Kuang Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	973,900
Dec 29, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	577,700
Dec 26, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	663,200
Dec 24, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	4,500
Dec 23, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	305,400
Dec 22, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	103,200
Dec 19, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	50,100
Dec 18, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	149,900
Dec 17, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	329,200
Dec 16, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	286,400
Dec 15, 2025	0.29	0.29	0.29	0.29	0.29	-	61,000
Dec 12, 2025	0.28	0.29	0.28	0.29	0.29	-	80,300
Dec 11, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	41,800
Dec 9, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	157,400
Dec 8, 2025	0.29	0.30	0.28	0.29	0.29	1.79%	155,300
Dec 5, 2025	0.29	0.30	0.28	0.28	0.28	-5.08%	264,900
Dec 4, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	118,700
Dec 3, 2025	0.28	0.30	0.28	0.29	0.29	3.57%	204,800
Dec 2, 2025	0.27	0.28	0.27	0.28	0.28	1.82%	711,600
Dec 1, 2025	0.27	0.28	0.26	0.28	0.28	3.77%	95,900
Nov 28, 2025	0.28	0.28	0.26	0.27	0.27	-5.36%	1,075,800
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	-	102,000
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-	276,300
Nov 25, 2025	0.28	0.29	0.28	0.28	0.28	-3.45%	223,000
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	79,600
Nov 21, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	419,200
Nov 20, 2025	0.29	0.29	0.29	0.29	0.29	-	128,900
Nov 19, 2025	0.29	0.30	0.29	0.29	0.29	-	582,900
Nov 18, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	591,800
Nov 17, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	842,500
Nov 14, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	127,200
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-	146,300
Nov 12, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	873,200
Nov 11, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	541,700
Nov 10, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	206,100
Nov 7, 2025	0.32	0.33	0.29	0.31	0.31	-3.17%	2,065,200
Nov 6, 2025	0.31	0.33	0.31	0.32	0.32	3.28%	753,300
Nov 5, 2025	0.31	0.31	0.30	0.31	0.31	-	396,200
Nov 4, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	516,100
Nov 3, 2025	0.31	0.32	0.31	0.31	0.31	-	789,200
Oct 31, 2025	0.32	0.32	0.31	0.31	0.31	-	764,600
Oct 30, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	2,115,800
Oct 29, 2025	0.35	0.35	0.32	0.33	0.33	-5.80%	5,997,100
Oct 28, 2025	0.35	0.36	0.34	0.35	0.35	1.47%	810,800
Oct 27, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	817,500
Oct 24, 2025	0.34	0.34	0.33	0.34	0.34	-	542,700
Oct 23, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	428,400
Oct 22, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	1,868,500
Oct 21, 2025	0.34	0.35	0.34	0.34	0.34	3.03%	493,500
Oct 17, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	895,000