Beshom Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	1.440	1.450	1.420	1.420	1.251	28,900
2022-11-29	1.460	1.470	1.420	1.470	1.295	11,700
2022-11-25	1.440	1.460	1.440	1.450	1.277	23,700
2022-11-24	1.450	1.460	1.450	1.450	1.277	15,300
2022-11-23	1.430	1.440	1.430	1.440	1.268	6,600
2022-11-22	1.410	1.460	1.410	1.420	1.251	9,300
2022-11-21	1.410	1.460	1.410	1.450	1.277	38,900
2022-11-17	1.460	1.460	1.440	1.460	1.242	26,600
2022-11-16	1.480	1.480	1.460	1.460	1.242	10,300
2022-11-15	1.460	1.480	1.450	1.480	1.259	6,800
2022-11-14	1.460	1.470	1.450	1.470	1.250	11,400
2022-11-11	1.480	1.480	1.470	1.470	1.250	2,200
2022-11-10	1.440	1.450	1.440	1.450	1.233	14,700
2022-11-09	1.450	1.450	1.440	1.450	1.233	20,600
2022-11-08	1.450	1.460	1.430	1.440	1.225	21,400
2022-11-07	1.440	1.450	1.430	1.450	1.233	2,300
2022-11-04	1.430	1.450	1.430	1.430	1.216	9,200
2022-11-03	1.440	1.440	1.430	1.430	1.216	11,000
2022-11-02	1.450	1.450	1.430	1.450	1.233	27,300
2022-11-01	1.450	1.450	1.430	1.450	1.233	8,700
2022-10-31	1.430	1.430	1.430	1.430	1.216	100
2022-10-28	1.450	1.460	1.450	1.460	1.242	4,900
2022-10-27	1.430	1.460	1.430	1.460	1.242	72,700
2022-10-26	1.450	1.460	1.440	1.460	1.242	25,600
2022-10-25	1.410	1.460	1.410	1.450	1.233	5,400
2022-10-21	1.420	1.440	1.410	1.440	1.225	15,900
2022-10-20	1.460	1.460	1.420	1.420	1.208	8,800
2022-10-19	1.420	1.460	1.420	1.460	1.242	3,900
2022-10-18	1.410	1.460	1.410	1.460	1.242	42,500
2022-10-17	1.440	1.450	1.440	1.450	1.233	4,400
2022-10-13	1.460	1.460	1.460	1.460	1.242	200
2022-10-12	1.450	1.470	1.430	1.430	1.216	24,500
2022-10-11	1.440	1.450	1.440	1.450	1.233	19,900
2022-10-07	1.450	1.470	1.450	1.470	1.250	6,900
2022-10-06	1.440	1.480	1.440	1.470	1.250	7,400
2022-10-05	1.430	1.450	1.430	1.450	1.233	19,800
2022-10-04	1.440	1.440	1.440	1.440	1.225	6,100
2022-10-03	1.450	1.450	1.430	1.450	1.233	48,000
2022-09-30	1.410	1.430	1.400	1.430	1.216	91,200
2022-09-29	1.420	1.420	1.400	1.410	1.199	20,200
2022-09-28	1.410	1.420	1.400	1.420	1.208	59,300
2022-09-27	1.430	1.430	1.390	1.420	1.208	66,500
2022-09-26	1.440	1.450	1.420	1.430	1.216	36,000
2022-09-23	1.460	1.460	1.450	1.450	1.233	8,400
2022-09-22	1.450	1.450	1.430	1.430	1.216	16,100
2022-09-21	1.430	1.450	1.430	1.450	1.233	43,300
2022-09-20	1.440	1.470	1.440	1.470	1.250	4,400
2022-09-19	1.430	1.480	1.430	1.480	1.259	85,800
2022-09-15	1.460	1.490	1.430	1.460	1.242	129,500
2022-09-14	1.490	1.490	1.450	1.490	1.267	15,000
2022-09-13	1.460	1.490	1.450	1.480	1.259	27,000
2022-09-12	1.470	1.490	1.470	1.490	1.267	7,500
2022-09-09	1.490	1.490	1.450	1.490	1.267	10,100
2022-09-08	1.470	1.490	1.460	1.460	1.242	25,100
2022-09-07	1.490	1.490	1.470	1.480	1.259	20,000
2022-09-06	1.460	1.500	1.460	1.500	1.276	7,200
2022-09-05	1.470	1.480	1.470	1.480	1.259	15,300
2022-09-02	1.470	1.470	1.460	1.470	1.250	18,100
2022-09-01	1.450	1.450	1.450	1.450	1.233	6,200
2022-08-29	1.500	1.500	1.450	1.490	1.267	14,000

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	0.0100 MYR
2025-11-19	0.0100 MYR
2025-02-27	0.0150 MYR
2024-11-19	0.0150 MYR
2024-02-28	0.0150 MYR
2023-11-21	0.0200 MYR
2023-02-27	0.0300 MYR
2022-11-21	0.0500 MYR
2022-01-12	0.0300 MYR
2021-07-14	0.0500 MYR
2021-02-24	0.0400 MYR
2020-11-06	0.0400 MYR
2020-05-29	0.0300 MYR
2020-02-21	0.0300 MYR
2019-11-07	0.0900 MYR
2019-02-22	0.0400 MYR

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