Beng Kuang Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.46	0.49	0.45	0.48	0.48	3.49%	1,089,400
Jun 10, 2026	0.48	0.48	0.47	0.47	0.46	-2.11%	1,361,900
Jun 9, 2026	0.48	0.48	0.47	0.48	0.47	-	466,000
Jun 8, 2026	0.50	0.50	0.48	0.48	0.47	-4.04%	1,546,400
Jun 5, 2026	0.51	0.51	0.49	0.50	0.49	1.02%	1,414,700
Jun 4, 2026	0.50	0.51	0.49	0.49	0.48	-2.97%	719,800
Jun 3, 2026	0.50	0.51	0.49	0.51	0.50	-	1,238,500
Jun 2, 2026	0.54	0.54	0.50	0.51	0.50	-5.61%	2,575,900
May 29, 2026	0.54	0.56	0.53	0.54	0.53	1.90%	2,045,800
May 28, 2026	0.53	0.54	0.52	0.53	0.52	-	880,400
May 26, 2026	0.53	0.54	0.53	0.53	0.52	-0.94%	647,000
May 25, 2026	0.53	0.54	0.53	0.53	0.52	0.95%	1,071,800
May 22, 2026	0.53	0.55	0.52	0.53	0.52	-	1,423,400
May 21, 2026	0.53	0.53	0.51	0.53	0.52	1.94%	1,184,300
May 20, 2026	0.53	0.53	0.50	0.52	0.51	-3.74%	2,311,700
May 19, 2026	0.56	0.56	0.53	0.54	0.53	-4.46%	1,622,300
May 18, 2026	0.56	0.57	0.55	0.56	0.55	-	910,800
May 15, 2026	0.60	0.60	0.56	0.56	0.55	-6.67%	4,070,100
May 14, 2026	0.59	0.60	0.58	0.60	0.59	2.56%	3,246,400
May 13, 2026	0.58	0.60	0.57	0.59	0.58	3.54%	3,380,600
May 12, 2026	0.58	0.59	0.57	0.57	0.56	-1.74%	1,484,100
May 11, 2026	0.59	0.60	0.58	0.58	0.57	-0.86%	3,835,200
May 8, 2026	0.57	0.59	0.56	0.58	0.57	1.75%	5,524,400
May 7, 2026	0.54	0.57	0.54	0.57	0.56	3.64%	2,471,800
May 6, 2026	0.56	0.56	0.52	0.55	0.54	-3.51%	19,397,580
May 5, 2026	0.52	0.59	0.52	0.57	0.56	10.68%	16,091,300
May 4, 2026	0.48	0.53	0.48	0.52	0.51	6.19%	11,583,200
Apr 30, 2026	0.49	0.50	0.48	0.49	0.48	-1.02%	898,500
Apr 29, 2026	0.48	0.50	0.48	0.49	0.48	2.08%	2,828,400
Apr 28, 2026	0.49	0.49	0.48	0.48	0.47	-2.04%	1,095,600
Apr 27, 2026	0.48	0.50	0.48	0.49	0.48	2.08%	1,984,300
Apr 24, 2026	0.49	0.49	0.48	0.48	0.47	1.05%	844,600
Apr 23, 2026	0.49	0.51	0.48	0.48	0.47	-1.04%	2,269,000
Apr 22, 2026	0.49	0.49	0.48	0.48	0.47	-2.04%	1,360,300
Apr 21, 2026	0.48	0.50	0.48	0.49	0.48	3.16%	3,864,300
Apr 20, 2026	0.47	0.51	0.47	0.48	0.47	-1.04%	7,745,400
Apr 17, 2026	0.47	0.48	0.46	0.48	0.47	3.23%	4,557,100
Apr 16, 2026	0.46	0.48	0.46	0.47	0.46	3.33%	4,913,900
Apr 15, 2026	0.44	0.46	0.43	0.45	0.44	2.27%	3,641,700
Apr 14, 2026	0.43	0.45	0.43	0.44	0.43	2.33%	1,830,700
Apr 13, 2026	0.43	0.43	0.42	0.43	0.42	-3.37%	1,911,400
Apr 10, 2026	0.43	0.45	0.43	0.45	0.44	4.71%	2,733,700
Apr 9, 2026	0.44	0.45	0.43	0.43	0.42	-3.41%	3,373,800
Apr 8, 2026	0.40	0.44	0.40	0.44	0.43	11.39%	5,023,000
Apr 7, 2026	0.39	0.40	0.39	0.40	0.39	-	799,400
Apr 6, 2026	0.39	0.40	0.38	0.40	0.39	1.28%	1,018,200
Apr 2, 2026	0.40	0.40	0.38	0.39	0.38	-1.27%	1,766,200
Apr 1, 2026	0.38	0.40	0.38	0.40	0.39	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	0.36	-5.19%	1,696,100