Beng Soon Machinery Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.270	0.275	0.270	0.275	0.257	488,000
2022-07-06	0.280	0.280	0.270	0.270	0.253	1,796,000
2022-07-05	0.275	0.280	0.270	0.280	0.262	3,484,000
2022-07-04	0.280	0.280	0.275	0.275	0.257	5,984,000
2022-06-30	0.285	0.290	0.275	0.275	0.257	6,924,000
2022-06-29	0.285	0.290	0.280	0.285	0.267	6,904,000
2022-06-28	0.280	0.285	0.275	0.285	0.267	7,568,000
2022-06-27	0.275	0.310	0.275	0.275	0.257	40,704,000
2022-06-24	0.270	0.280	0.265	0.270	0.253	11,348,000
2022-06-23	0.275	0.290	0.270	0.270	0.253	17,352,230
2022-06-22	0.280	0.280	0.270	0.280	0.262	10,732,000
2022-06-21	0.265	0.305	0.265	0.280	0.262	28,440,000
2022-06-20	0.275	0.275	0.260	0.265	0.248	11,396,000
2022-06-17	0.280	0.285	0.270	0.270	0.253	17,292,000
2022-06-16	0.275	0.285	0.270	0.280	0.262	22,704,000
2022-06-15	0.285	0.295	0.260	0.275	0.257	29,616,000
2022-06-14	0.270	0.290	0.265	0.280	0.262	11,972,000
2022-06-13	0.285	0.285	0.260	0.270	0.253	28,136,000
2022-06-10	0.300	0.300	0.280	0.285	0.267	24,432,000
2022-06-09	0.305	0.310	0.295	0.300	0.281	18,360,000
2022-06-08	0.375	0.385	0.295	0.305	0.285	372,960,000
2022-06-07	0.395	0.490	0.335	0.365	0.341	358,211,906
2022-06-06	0.380	0.400	0.370	0.395	0.370	53,268,000
2022-06-02	0.400	0.430	0.340	0.370	0.346	307,956,000
2022-06-01	0.405	0.495	0.385	0.395	0.370	534,884,000
2022-05-31	0.405	0.425	0.395	0.400	0.374	25,496,000
2022-05-30	0.435	0.480	0.400	0.410	0.384	166,708,000
2022-05-27	0.495	0.540	0.380	0.405	0.379	1,218,272,000
2022-05-26	0.580	0.600	0.420	0.485	0.454	687,827,938
2022-05-25	0.640	0.660	0.530	0.600	0.561	242,036,000
2022-05-24	0.520	0.640	0.485	0.560	0.524	93,252,000
2022-05-23	0.480	0.740	0.455	0.520	0.486	335,449,969
2022-05-20	0.520	0.530	0.470	0.485	0.454	7,928,000
2022-05-19	0.530	0.580	0.500	0.520	0.486	10,588,000
2022-05-18	0.500	0.580	0.440	0.530	0.496	26,976,000
2022-05-17	0.890	0.890	0.455	0.500	0.468	195,040,000
2022-05-16	0.840	0.950	0.760	0.840	0.786	225,916,000
2022-05-13	0.600	0.940	0.520	0.800	0.748	117,682,000
2022-05-12	0.250	1.050	0.250	0.550	0.514	443,390,031
2022-05-11	0.260	0.260	0.250	0.255	0.239	1,624,000
2022-05-10	0.246	0.260	0.235	0.260	0.243	4,940,000
2022-05-06	0.270	0.275	0.244	0.247	0.231	11,348,000
2022-05-05	0.280	0.285	0.265	0.270	0.253	5,504,000
2022-05-04	0.330	0.330	0.275	0.275	0.257	19,264,000
2022-05-03	0.320	0.330	0.315	0.320	0.299	2,208,000
2022-04-29	0.315	0.330	0.315	0.320	0.299	2,716,000
2022-04-28	0.330	0.340	0.315	0.320	0.299	5,308,000
2022-04-27	0.320	0.345	0.300	0.335	0.313	15,160,000
2022-04-26	0.335	0.360	0.325	0.335	0.313	22,572,000
2022-04-25	0.335	0.350	0.320	0.335	0.313	11,552,000
2022-04-22	0.295	0.360	0.295	0.335	0.313	39,196,000
2022-04-21	0.290	0.310	0.280	0.285	0.267	5,580,000
2022-04-20	0.295	0.305	0.285	0.285	0.267	7,948,000
2022-04-19	0.300	0.320	0.295	0.305	0.285	3,672,000
2022-04-14	0.305	0.305	0.290	0.300	0.281	3,080,000
2022-04-13	0.315	0.325	0.290	0.300	0.281	11,884,000
2022-04-12	0.305	0.415	0.280	0.300	0.281	58,388,000
2022-04-11	0.310	0.325	0.300	0.310	0.290	2,444,000
2022-04-08	0.325	0.325	0.305	0.310	0.290	5,964,000
2022-04-07	0.335	0.335	0.315	0.325	0.304	4,204,000

← NewerPage 15 of 17 · 1,013 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.