Beng Kuang Marine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.38	0.40	0.38	0.38	0.38	2.70%	1,362,400
Oct 9, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	105,900
Oct 8, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	520,800
Oct 7, 2026	0.37	0.38	0.37	0.37	0.37	-	252,100
Oct 6, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	76,300
Oct 5, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	75,300
Oct 2, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	794,200
Oct 1, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	100,700
Sep 30, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	27,000
Sep 29, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	506,400
Sep 28, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	135,800
Sep 25, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	182,100
Sep 24, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	155,700
Sep 23, 2026	0.36	0.38	0.36	0.37	0.37	1.39%	2,279,900
Sep 22, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	591,800
Sep 21, 2026	0.37	0.37	0.36	0.37	0.37	-	1,031,000
Sep 18, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	582,800
Sep 17, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	1,026,600
Sep 16, 2026	0.39	0.39	0.38	0.39	0.39	-	572,000
Sep 15, 2026	0.40	0.40	0.38	0.39	0.39	-4.94%	1,077,200
Sep 14, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	139,300
Sep 11, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	363,700
Sep 10, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	169,600
Sep 9, 2026	0.43	0.43	0.42	0.43	0.43	3.66%	152,700
Sep 8, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	169,300
Sep 7, 2026	0.41	0.44	0.41	0.43	0.43	4.94%	1,099,600
Sep 4, 2026	0.40	0.41	0.40	0.41	0.41	-	154,600
Sep 3, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	339,800
Sep 2, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	94,600
Sep 1, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	256,800
Aug 31, 2026	0.42	0.42	0.41	0.42	0.42	-	610,100
Aug 28, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	328,600
Aug 27, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	161,900
Aug 26, 2026	0.43	0.44	0.42	0.43	0.43	-	384,400
Aug 25, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	115,600
Aug 24, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	500,800
Aug 21, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	373,000
Aug 20, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	562,400
Aug 19, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	228,000
Aug 18, 2026	0.45	0.46	0.45	0.45	0.45	-1.11%	397,400
Aug 17, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	359,200
Aug 14, 2026	0.46	0.46	0.45	0.45	0.45	-1.11%	1,005,200
Aug 13, 2026	0.47	0.47	0.45	0.45	0.45	-5.26%	1,119,900
Aug 12, 2026	0.48	0.48	0.46	0.48	0.48	-	589,100
Aug 11, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	661,600
Aug 7, 2026	0.49	0.49	0.49	0.49	0.49	2.08%	61,600
Aug 6, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	347,900
Aug 5, 2026	0.49	0.49	0.49	0.49	0.49	-	269,400
Aug 4, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	230,400
Aug 3, 2026	0.49	0.49	0.48	0.49	0.49	-2.02%	439,000