Beng Kuang Marine Limited (SGX:BEZ)
Singapore · Delayed Price · Currency is SGD 0.2450
0.00 (0.00%)
At close: Aug 1, 2025, 5:00 PM SGT
Beng Kuang Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 1,275,900 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.92% | 2,938,100 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 2.00% | 4,982,800 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -1.96% | 3,256,400 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | - | 3,850,900 |
| Jul 25, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 6.25% | 2,951,400 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 1,107,200 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 3,448,700 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 828,800 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 876,700 |
| Jul 18, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 4.35% | 3,542,300 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 585,000 |
| Jul 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 2.17% | 379,500 |
| Jul 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 670,700 |
| Jul 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 1,463,300 |
| Jul 11, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | - | 759,000 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 944,300 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 4.44% | 1,638,500 |
| Jul 8, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 7.14% | 4,821,000 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 691,600 |
| Jul 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -2.44% | 609,200 |
| Jul 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 1,863,900 |
| Jul 2, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | - | 12.64% | 4,648,000 |
| Jul 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -1.09% | 663,800 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.14% | 1,568,500 |
| Jun 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 0.57% | 473,500 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 380,100 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.58% | 134,600 |
| Jun 24, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -1.14% | 260,700 |
| Jun 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 370,100 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 779,400 |
| Jun 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 281,600 |
| Jun 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.56% | 31,600 |
| Jun 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.65% | 353,500 |
| Jun 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.55% | 339,100 |
| Jun 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.63% | 80,600 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 1.10% | 987,100 |
| Jun 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -1.09% | 427,400 |
| Jun 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 2.79% | 2,610,000 |
| Jun 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 44,300 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1.70% | 115,600 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 151,600 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 8,800 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.12% | 116,200 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.11% | 139,000 |
| May 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.56% | 115,600 |
| May 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 21,600 |
| May 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 203,300 |
| May 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.56% | 29,800 |
| May 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 0.56% | 54,100 |