Beng Kuang Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	0.34	0.35	0.34	0.34	0.34	-	295,200
Oct 15, 2025	0.34	0.35	0.34	0.34	0.34	-	656,400
Oct 14, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	1,694,700
Oct 13, 2025	0.36	0.36	0.34	0.36	0.36	-1.39%	816,700
Oct 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	617,500
Oct 9, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	1,005,200
Oct 8, 2025	0.36	0.38	0.35	0.37	0.37	4.29%	1,879,000
Oct 7, 2025	0.35	0.36	0.35	0.35	0.35	-	905,400
Oct 6, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	634,900
Oct 3, 2025	0.35	0.35	0.35	0.35	0.35	-	628,000
Oct 2, 2025	0.34	0.36	0.34	0.35	0.35	1.47%	1,155,200
Oct 1, 2025	0.34	0.35	0.34	0.34	0.34	-	613,500
Sep 30, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	832,300
Sep 29, 2025	0.35	0.36	0.35	0.35	0.35	-	2,323,800
Sep 26, 2025	0.36	0.37	0.34	0.35	0.35	-4.17%	3,346,400
Sep 25, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	1,092,500
Sep 24, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	1,418,700
Sep 23, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	1,143,600
Sep 22, 2025	0.38	0.40	0.38	0.39	0.39	4.05%	8,771,900
Sep 19, 2025	0.34	0.38	0.34	0.37	0.37	7.25%	6,611,100
Sep 18, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	1,008,700
Sep 17, 2025	0.35	0.35	0.34	0.34	0.34	-	630,100
Sep 16, 2025	0.34	0.35	0.34	0.34	0.34	-1.45%	919,600
Sep 15, 2025	0.36	0.36	0.33	0.35	0.35	-2.82%	3,823,100
Sep 12, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	1,756,100
Sep 11, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	3,150,400
Sep 10, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	2,078,100
Sep 9, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	1,353,500
Sep 8, 2025	0.35	0.38	0.35	0.37	0.37	2.82%	2,581,800
Sep 5, 2025	0.37	0.40	0.36	0.36	0.36	-1.39%	11,398,600
Sep 4, 2025	0.35	0.37	0.35	0.36	0.36	4.35%	5,978,700
Sep 3, 2025	0.35	0.36	0.33	0.35	0.35	-	4,685,800
Sep 2, 2025	0.31	0.35	0.31	0.35	0.35	13.11%	4,415,100
Sep 1, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	1,316,300
Aug 29, 2025	0.29	0.32	0.29	0.30	0.30	3.45%	6,963,000
Aug 28, 2025	0.28	0.30	0.28	0.29	0.29	1.75%	4,648,400
Aug 27, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	4,941,400
Aug 26, 2025	0.27	0.27	0.26	0.27	0.27	-	2,528,300
Aug 25, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	3,294,700
Aug 22, 2025	0.26	0.27	0.26	0.27	0.27	3.92%	2,526,200