Beng Kuang Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	134,000
Feb 6, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	126,100
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	44,600
Feb 4, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	68,900
Feb 3, 2026	0.29	0.29	0.28	0.29	0.29	-	33,100
Feb 2, 2026	0.29	0.29	0.28	0.29	0.29	-	148,500
Jan 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	56,500
Jan 29, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	139,400
Jan 28, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	147,000
Jan 27, 2026	0.29	0.29	0.29	0.29	0.29	-	162,800
Jan 26, 2026	0.29	0.29	0.29	0.29	0.29	-	248,300
Jan 23, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	292,000
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	417,800
Jan 21, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	269,900
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-	200,800
Jan 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	639,700
Jan 16, 2026	0.31	0.32	0.31	0.32	0.32	-	421,800
Jan 15, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	474,400
Jan 14, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	238,500
Jan 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	68,200
Jan 12, 2026	0.31	0.31	0.31	0.31	0.31	-	239,600
Jan 9, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	41,000
Jan 8, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	113,300
Jan 7, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	232,600
Jan 6, 2026	0.31	0.31	0.30	0.31	0.31	-	273,000
Jan 5, 2026	0.33	0.33	0.31	0.31	0.31	-4.69%	361,500
Jan 2, 2026	0.32	0.32	0.31	0.32	0.32	-	362,200
Dec 31, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	307,600
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