Beng Kuang Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.53	0.53	0.51	0.53	0.53	1.94%	1,184,300
May 20, 2026	0.53	0.53	0.50	0.52	0.52	-3.74%	2,311,700
May 19, 2026	0.56	0.56	0.53	0.54	0.54	-4.46%	1,622,300
May 18, 2026	0.56	0.57	0.55	0.56	0.56	-	910,800
May 15, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	4,070,100
May 14, 2026	0.59	0.60	0.58	0.60	0.60	2.56%	3,246,400
May 13, 2026	0.58	0.60	0.57	0.59	0.59	3.54%	3,380,600
May 12, 2026	0.58	0.59	0.57	0.57	0.57	-1.74%	1,484,100
May 11, 2026	0.59	0.60	0.58	0.58	0.58	-0.86%	3,835,200
May 8, 2026	0.57	0.59	0.56	0.58	0.58	1.75%	5,524,400
May 7, 2026	0.54	0.57	0.54	0.57	0.57	3.64%	2,471,800
May 6, 2026	0.56	0.56	0.52	0.55	0.55	-3.51%	19,397,580
May 5, 2026	0.52	0.59	0.52	0.57	0.57	10.68%	16,091,300
May 4, 2026	0.48	0.53	0.48	0.52	0.52	6.19%	11,583,200
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