Beng Kuang Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.49	0.50	0.48	0.49	0.49	-1.02%	898,500
Apr 29, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	2,828,400
Apr 28, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	1,095,600
Apr 27, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	1,984,300
Apr 24, 2026	0.49	0.49	0.48	0.48	0.48	1.05%	844,600
Apr 23, 2026	0.49	0.51	0.48	0.48	0.48	-1.04%	2,269,000
Apr 22, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	1,360,300
Apr 21, 2026	0.48	0.50	0.48	0.49	0.49	3.16%	3,864,300
Apr 20, 2026	0.47	0.51	0.47	0.48	0.48	-1.04%	7,745,400
Apr 17, 2026	0.47	0.48	0.46	0.48	0.48	3.23%	4,557,100
Apr 16, 2026	0.46	0.48	0.46	0.47	0.47	3.33%	4,913,900
Apr 15, 2026	0.44	0.46	0.43	0.45	0.45	2.27%	3,641,700
Apr 14, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	1,830,700
Apr 13, 2026	0.43	0.43	0.42	0.43	0.43	-3.37%	1,911,400
Apr 10, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	2,733,700
Apr 9, 2026	0.44	0.45	0.43	0.43	0.43	-3.41%	3,373,800
Apr 8, 2026	0.40	0.44	0.40	0.44	0.44	11.39%	5,023,000
Apr 7, 2026	0.39	0.40	0.39	0.40	0.40	-	799,400
Apr 6, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	1,018,200
Apr 2, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	1,766,200
Apr 1, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	2,909,900
Mar 31, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	1,607,700
Mar 30, 2026	0.37	0.37	0.35	0.37	0.37	-5.19%	1,696,100
Mar 27, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	206,500
Mar 26, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	343,200
Mar 25, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	971,600
Mar 24, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	1,113,700
Mar 23, 2026	0.41	0.41	0.38	0.38	0.38	-8.54%	1,276,100
Mar 20, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	893,100
Mar 19, 2026	0.41	0.42	0.40	0.41	0.41	-3.57%	1,065,700
Mar 18, 2026	0.40	0.42	0.40	0.42	0.42	7.69%	4,886,700
Mar 17, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,336,500
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	141,500
Mar 13, 2026	0.40	0.41	0.40	0.40	0.40	-	2,370,900
Mar 12, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	3,847,000
Mar 11, 2026	0.37	0.41	0.36	0.39	0.39	4.00%	5,482,800
Mar 10, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	1,555,000
Mar 9, 2026	0.39	0.39	0.37	0.38	0.38	-3.80%	1,707,400
Mar 6, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	1,130,500
Mar 5, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	6,493,500
Mar 4, 2026	0.38	0.39	0.36	0.38	0.38	-	3,539,200
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	1,879,300
Mar 2, 2026	0.35	0.39	0.35	0.38	0.38	7.14%	4,617,100
Feb 27, 2026	0.35	0.36	0.35	0.35	0.35	9.37%	6,298,600
Feb 23, 2026	0.31	0.32	0.31	0.32	0.32	6.67%	2,104,600
Feb 20, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	759,200
Feb 19, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	1,326,200
Feb 16, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	478,700
Feb 13, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	131,900
Feb 12, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	109,400