Skip to main content
Beshom Holdings Berhad (KLSE:BESHOM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.580
-0.020 (-3.33%)
At close: Mar 9, 2026

Beshom Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.580.580.550.580.58-3.33%70,500
Mar 6, 20260.590.600.580.600.601.69%15,900
Mar 5, 20260.600.600.580.590.59-0.84%84,100
Mar 4, 20260.580.600.580.600.60-2.46%65,700
Mar 3, 20260.600.610.580.610.611.67%87,900
Mar 2, 20260.590.600.590.600.60-22,700
Feb 27, 20260.600.610.600.600.60-1.64%52,600
Feb 26, 20260.610.620.600.610.61-1.61%76,800
Feb 25, 20260.620.620.620.620.61-133,100
Feb 24, 20260.620.620.610.620.61-216,900
Feb 23, 20260.610.620.610.620.61-0.80%46,000
Feb 20, 20260.630.630.630.630.610.81%200
Feb 19, 20260.620.620.610.620.61-78,300
Feb 16, 20260.620.620.620.620.61-2,300
Feb 13, 20260.620.620.620.620.610.81%14,700
Feb 12, 20260.620.620.600.620.61-0.81%56,500
Feb 11, 20260.620.630.610.620.61-25,700
Feb 10, 20260.620.620.620.620.61-0.80%200
Feb 9, 20260.620.630.610.630.610.81%23,600
Feb 6, 20260.610.620.600.620.611.64%62,600
Feb 5, 20260.610.610.600.610.60-57,100
Feb 4, 20260.610.610.600.610.60-32,600
Feb 3, 20260.610.610.610.610.60-99,200
Jan 30, 20260.610.610.610.610.60-100
Jan 29, 20260.610.610.600.610.60-218,100
Jan 28, 20260.620.620.610.610.60-74,000
Jan 27, 20260.610.610.610.610.60-34,600
Jan 26, 20260.610.620.610.610.60-103,600
Jan 23, 20260.630.630.600.610.60-2.40%115,800
Jan 22, 20260.620.630.620.630.610.81%30,900
Jan 21, 20260.610.620.610.620.61-63,200
Jan 20, 20260.620.630.610.620.61-1.59%119,400
Jan 19, 20260.630.630.620.630.62-32,200
Jan 16, 20260.640.640.630.630.62-97,000
Jan 15, 20260.620.630.620.630.62-34,300
Jan 14, 20260.620.630.620.630.622.44%87,600
Jan 13, 20260.620.620.620.620.61-18,500
Jan 12, 20260.620.630.610.620.61-1.60%198,200
Jan 9, 20260.610.630.610.630.610.81%42,500
Jan 8, 20260.620.620.610.620.61-41,800
Jan 7, 20260.620.620.610.620.61-12,200
Jan 6, 20260.620.620.610.620.61-35,700
Jan 5, 20260.610.620.610.620.61-108,300
Jan 2, 20260.630.630.610.620.61-48,800
Dec 31, 20250.620.620.610.620.61-86,700
Dec 30, 20250.610.620.610.620.610.81%41,500
Dec 29, 20250.630.630.610.620.61-0.81%9,100
Dec 26, 20250.600.620.600.620.612.48%26,800
Dec 24, 20250.630.630.610.610.60-2.42%23,000
Dec 23, 20250.630.630.610.620.61-1.59%8,200
Dec 22, 20250.610.630.610.630.62-1.56%20,800
Dec 19, 20250.640.640.610.640.63-37,200
Dec 18, 20250.640.640.620.640.630.79%10,800
Dec 17, 20250.640.650.620.640.62-0.78%11,100
Dec 16, 20250.640.640.620.640.63-4,200
Dec 15, 20250.640.640.640.640.63-500
Dec 12, 20250.620.640.620.640.633.23%177,900
Dec 11, 20250.620.620.600.620.611.64%244,800
Dec 10, 20250.630.650.610.610.60-3.17%1,604,300
Dec 9, 20250.630.650.630.630.620.80%1,323,300
Dec 8, 20250.630.690.620.630.61-5,189,600
Dec 5, 20250.610.630.600.630.612.46%2,157,400
Dec 4, 20250.610.620.600.610.60-80,700
Dec 3, 20250.620.620.590.610.60-1.61%190,600
Dec 2, 20250.600.620.600.620.61-1,938,100
Dec 1, 20250.630.630.610.620.61-63,700
Nov 28, 20250.650.650.620.620.61-3.88%424,500
Nov 27, 20250.650.650.630.650.63-0.77%1,644,500
Nov 26, 20250.640.650.620.650.64-41,900
Nov 25, 20250.650.650.620.650.641.56%8,500
Nov 24, 20250.630.650.620.640.63-0.78%951,100
Nov 21, 20250.640.650.640.650.630.78%50,600
Nov 20, 20250.650.650.640.640.63-0.78%21,900
Nov 19, 20250.660.670.640.650.63-3.01%2,069,100
Nov 18, 20250.670.680.660.670.63-1.48%94,500
Nov 17, 20250.670.680.660.680.64-87,500
Nov 14, 20250.670.680.650.680.64-862,300
Nov 13, 20250.670.680.670.680.64-27,200
Nov 12, 20250.680.690.670.680.64-0.74%188,300
Nov 11, 20250.680.690.680.680.640.74%16,700
Nov 10, 20250.690.690.670.680.64-1.46%88,300
Nov 7, 20250.690.690.680.690.65-81,700
Nov 6, 20250.690.690.680.690.65-800
Nov 5, 20250.680.690.670.690.65-30,000
Nov 4, 20250.690.690.680.690.65-12,800
Nov 3, 20250.690.690.680.690.65-36,700
Oct 31, 20250.690.690.670.690.652.24%18,400
Oct 30, 20250.690.690.670.670.63-2.19%11,000
Oct 29, 20250.680.690.680.690.650.74%39,900
Oct 28, 20250.690.690.680.680.64-1.45%72,000
Oct 27, 20250.690.700.680.690.650.73%61,400
Oct 24, 20250.700.700.680.690.65-1.44%54,700
Oct 23, 20250.690.700.680.700.660.72%22,200
Oct 22, 20250.700.700.690.690.65-24,100
Oct 21, 20250.690.690.690.690.652.22%4,500
Oct 17, 20250.680.680.670.680.64-0.74%44,800
Oct 16, 20250.680.690.680.680.64-38,200
Oct 15, 20250.670.680.670.680.643.03%23,300
Oct 14, 20250.670.690.660.660.62-3.65%291,100
Oct 13, 20250.690.690.690.690.65-1.44%55,400