Skip to main content
Beng Kuang Marine Limited (SGX:BEZ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.395
-0.005 (-1.25%)
At close: Mar 6, 2026

Beng Kuang Marine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.400.410.390.400.40-1.25%1,130,500
Mar 5, 20260.380.410.380.400.405.26%6,493,500
Mar 4, 20260.380.390.360.380.38-3,539,200
Mar 3, 20260.380.380.380.380.381.33%1,879,300
Mar 2, 20260.350.390.350.380.387.14%4,617,100
Feb 27, 20260.350.360.350.350.359.37%6,298,600
Feb 23, 20260.310.320.310.320.326.67%2,104,600
Feb 20, 20260.300.310.300.300.30-1.64%759,200
Feb 19, 20260.290.310.290.310.315.17%1,326,200
Feb 16, 20260.280.300.280.290.295.45%478,700
Feb 13, 20260.280.280.270.280.28-1.79%131,900
Feb 12, 20260.280.280.280.280.281.82%109,400
Feb 11, 20260.280.280.280.280.28-1.79%275,200
Feb 10, 20260.280.280.280.280.28-1.75%154,700
Feb 9, 20260.280.290.280.290.291.79%134,000
Feb 6, 20260.290.290.280.280.28-1.75%126,100
Feb 5, 20260.290.290.290.290.291.79%44,600
Feb 4, 20260.290.290.280.280.28-1.75%68,900
Feb 3, 20260.290.290.280.290.29-33,100
Feb 2, 20260.290.290.280.290.29-148,500
Jan 30, 20260.300.300.290.290.29-3.39%56,500
Jan 29, 20260.290.300.290.300.303.51%139,400
Jan 28, 20260.290.290.290.290.29-1.72%147,000
Jan 27, 20260.290.290.290.290.29-162,800
Jan 26, 20260.290.290.290.290.29-248,300
Jan 23, 20260.300.300.290.290.29-1.69%292,000
Jan 22, 20260.310.310.300.300.30-3.28%417,800
Jan 21, 20260.320.320.310.310.31-1.61%269,900
Jan 20, 20260.310.310.310.310.31-200,800
Jan 19, 20260.310.310.300.310.31-1.59%639,700
Jan 16, 20260.310.320.310.320.32-421,800
Jan 15, 20260.320.320.310.320.321.61%474,400
Jan 14, 20260.310.320.310.310.313.33%238,500
Jan 13, 20260.310.310.300.300.30-1.64%68,200
Jan 12, 20260.310.310.310.310.31-239,600
Jan 9, 20260.300.310.300.310.311.67%41,000
Jan 8, 20260.300.300.290.300.301.69%113,300
Jan 7, 20260.310.310.300.300.30-3.28%232,600
Jan 6, 20260.310.310.300.310.31-273,000
Jan 5, 20260.330.330.310.310.31-4.69%361,500
Jan 2, 20260.320.320.310.320.32-362,200
Dec 31, 20250.320.320.310.320.321.59%307,600
Dec 30, 20250.300.320.300.320.326.78%973,900
Dec 29, 20250.290.300.290.300.303.51%577,700
Dec 26, 20250.290.290.280.290.291.79%663,200
Dec 24, 20250.290.290.280.280.28-1.75%4,500
Dec 23, 20250.280.290.280.290.291.79%305,400
Dec 22, 20250.270.280.270.280.283.70%103,200
Dec 19, 20250.280.280.270.270.27-3.57%50,100
Dec 18, 20250.270.280.270.280.283.70%149,900
Dec 17, 20250.280.280.270.270.27-3.57%329,200
Dec 16, 20250.290.290.280.280.28-1.75%286,400
Dec 15, 20250.290.290.290.290.29-61,000
Dec 12, 20250.280.290.280.290.29-80,300
Dec 11, 20250.290.290.280.290.29-1.72%41,800
Dec 9, 20250.290.290.290.290.291.75%157,400
Dec 8, 20250.290.300.280.290.291.79%155,300
Dec 5, 20250.290.300.280.280.28-5.08%264,900
Dec 4, 20250.290.300.290.300.301.72%118,700
Dec 3, 20250.280.300.280.290.293.57%204,800
Dec 2, 20250.270.280.270.280.281.82%711,600
Dec 1, 20250.270.280.260.280.283.77%95,900
Nov 28, 20250.280.280.260.270.27-5.36%1,075,800
Nov 27, 20250.280.280.280.280.28-102,000
Nov 26, 20250.280.280.280.280.28-276,300
Nov 25, 20250.280.290.280.280.28-3.45%223,000
Nov 24, 20250.290.290.290.290.291.75%79,600
Nov 21, 20250.290.290.290.290.29-1.72%419,200
Nov 20, 20250.290.290.290.290.29-128,900
Nov 19, 20250.290.300.290.290.29-582,900
Nov 18, 20250.300.300.290.290.29-3.33%591,800
Nov 17, 20250.300.300.290.300.301.69%842,500
Nov 14, 20250.300.300.300.300.30-1.67%127,200
Nov 13, 20250.300.300.300.300.30-146,300
Nov 12, 20250.290.300.290.300.303.45%873,200
Nov 11, 20250.300.300.290.290.29-3.33%541,700
Nov 10, 20250.310.310.300.300.30-1.64%206,100
Nov 7, 20250.320.330.290.310.31-3.17%2,065,200
Nov 6, 20250.310.330.310.320.323.28%753,300
Nov 5, 20250.310.310.300.310.31-396,200
Nov 4, 20250.310.310.300.310.31-1.61%516,100
Nov 3, 20250.310.320.310.310.31-789,200
Oct 31, 20250.320.320.310.310.31-764,600
Oct 30, 20250.320.320.310.310.31-4.62%2,115,800
Oct 29, 20250.350.350.320.330.33-5.80%5,997,100
Oct 28, 20250.350.360.340.350.351.47%810,800
Oct 27, 20250.340.350.340.340.341.49%817,500
Oct 24, 20250.340.340.330.340.34-542,700
Oct 23, 20250.330.340.330.340.341.52%428,400
Oct 22, 20250.340.340.330.330.33-2.94%1,868,500
Oct 21, 20250.340.350.340.340.343.03%493,500
Oct 17, 20250.340.340.330.330.33-2.94%895,000
Oct 16, 20250.340.350.340.340.34-295,200
Oct 15, 20250.340.350.340.340.34-656,400
Oct 14, 20250.360.360.340.340.34-4.23%1,694,700
Oct 13, 20250.360.360.340.360.36-1.39%816,700
Oct 10, 20250.370.370.360.360.36-2.70%617,500
Oct 9, 20250.370.370.360.370.371.37%1,005,200
Oct 8, 20250.360.380.350.370.374.29%1,879,000
Oct 7, 20250.350.360.350.350.35-905,400