Skip to main content
BMS Holdings Berhad (KLSE:BMS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.160
+0.005 (3.23%)
At close: Apr 28, 2026

BMS Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.160.160.150.160.163.23%1,406,300
Apr 27, 20260.160.160.160.160.16-3.13%998,600
Apr 24, 20260.160.170.160.160.16-2,128,900
Apr 23, 20260.150.170.150.160.166.67%5,960,500
Apr 22, 20260.150.150.150.150.153.45%1,023,300
Apr 21, 20260.150.150.140.150.15-3.33%2,296,200
Apr 20, 20260.150.150.150.150.15-243,200
Apr 17, 20260.150.150.140.150.15-1,153,500
Apr 16, 20260.150.150.150.150.15-472,400
Apr 15, 20260.150.150.150.150.153.45%212,400
Apr 14, 20260.150.150.150.150.15-3.33%853,600
Apr 13, 20260.150.150.150.150.15-777,800
Apr 10, 20260.150.150.150.150.15-1,204,900
Apr 9, 20260.150.150.150.150.153.45%1,651,300
Apr 8, 20260.150.160.150.150.15-3.33%629,600
Apr 7, 20260.150.160.150.150.15-428,300
Apr 6, 20260.150.160.150.150.15-794,200
Apr 3, 20260.150.160.150.150.15-915,500
Apr 2, 20260.150.160.150.150.15-3.23%969,900
Apr 1, 20260.150.160.150.160.16-2,444,300
Mar 31, 20260.150.160.150.160.16-2,438,600
Mar 30, 20260.150.160.140.160.16-3,145,600
Mar 27, 20260.160.160.140.160.16-6,660,800
Mar 26, 20260.160.160.160.160.16-6.06%1,460,700
Mar 25, 20260.160.170.160.170.17-3,005,100
Mar 24, 20260.170.170.160.170.17-880,200
Mar 19, 20260.170.170.170.170.17-2.94%561,100
Mar 18, 20260.170.170.170.170.17-1,357,300
Mar 17, 20260.170.170.170.170.173.03%492,600
Mar 16, 20260.170.170.170.170.17-832,400
Mar 13, 20260.170.170.170.170.17-2.94%629,400
Mar 12, 20260.170.170.170.170.17-272,400
Mar 11, 20260.170.170.170.170.173.03%361,500
Mar 10, 20260.160.170.160.170.173.13%1,062,500
Mar 9, 20260.170.170.160.160.16-5.88%2,272,200
Mar 6, 20260.170.180.170.170.173.03%2,094,200
Mar 5, 20260.170.170.170.170.17-355,700
Mar 4, 20260.170.170.170.170.17-2.94%3,987,300
Mar 3, 20260.170.180.170.170.173.03%2,152,600
Mar 2, 20260.170.170.170.170.16-2,742,600
Feb 27, 20260.170.170.170.170.16-669,200
Feb 26, 20260.170.170.170.170.16-2.94%1,063,500
Feb 25, 20260.170.170.170.170.17-395,900
Feb 24, 20260.170.170.170.170.173.03%336,600
Feb 23, 20260.170.170.170.170.16-2.94%280,400
Feb 20, 20260.170.170.170.170.17-630,800
Feb 19, 20260.170.170.170.170.173.03%156,800
Feb 16, 20260.170.170.170.170.16-508,400
Feb 13, 20260.170.180.170.170.16-3,175,800
Feb 12, 20260.170.180.170.170.16-5.71%698,100
Feb 11, 20260.170.180.170.180.176.06%3,739,900
Feb 10, 20260.170.170.160.170.16-494,900
Feb 9, 20260.170.170.160.170.163.13%1,313,600
Feb 6, 20260.170.170.160.160.16-3.03%2,067,200
Feb 5, 20260.170.170.170.170.16-2.94%1,716,800
Feb 4, 20260.170.180.170.170.17-1,018,200
Feb 3, 20260.170.180.170.170.17-944,000
Jan 30, 20260.180.180.170.170.17-2.86%2,460,700
Jan 29, 20260.180.180.180.180.17-910,500
Jan 28, 20260.180.180.180.180.17-1,165,900
Jan 27, 20260.180.180.180.180.17-707,000
Jan 26, 20260.180.180.170.180.17-2.78%4,589,700
Jan 23, 20260.180.180.180.180.18-954,500
Jan 22, 20260.180.190.180.180.18-2,446,000
Jan 21, 20260.180.180.180.180.18-1,099,900
Jan 20, 20260.190.190.180.180.18-2.70%3,093,100
Jan 19, 20260.190.190.180.190.18-7,112,600
Jan 16, 20260.190.190.190.190.18-504,800
Jan 15, 20260.190.190.190.190.18-2.63%1,716,300
Jan 14, 20260.190.200.190.190.19-2,660,300
Jan 13, 20260.200.200.190.190.19-2.56%1,650,300
Jan 12, 20260.190.200.180.200.195.41%11,227,900
Jan 9, 20260.190.190.190.190.18-718,700
Jan 8, 20260.190.190.190.190.18-2.63%6,370,200
Jan 7, 20260.190.190.190.190.192.70%1,054,400
Jan 6, 20260.190.200.190.190.18-2.63%3,412,800
Jan 5, 20260.200.200.190.190.19-11,503,500
Jan 2, 20260.190.200.180.190.192.70%6,792,400
Dec 31, 20250.190.190.180.190.18-5,185,400
Dec 30, 20250.190.190.180.190.18-2,651,700
Dec 29, 20250.190.190.190.190.18-1,751,800
Dec 26, 20250.190.190.190.190.18-2.63%2,209,000
Dec 24, 20250.200.200.190.190.19-2.56%4,832,400
Dec 23, 20250.200.200.190.200.19-8,506,500
Dec 22, 20250.200.210.190.200.19-2.50%24,236,200
Dec 19, 20250.200.200.190.200.20-15,817,800
Dec 18, 20250.200.200.200.200.20-6,909,400
Dec 17, 20250.200.200.190.200.20-19,732,900
Dec 16, 20250.200.210.200.200.20-2.44%11,702,800
Dec 15, 20250.210.210.200.210.20-16,536,900
Dec 12, 20250.210.220.200.210.20-2.38%33,806,200
Dec 11, 20250.200.220.190.210.2110.53%92,226,800
Dec 10, 20250.180.190.180.190.195.56%36,436,500
Dec 9, 20250.180.180.170.180.182.86%54,430,200