Skip to main content
Beng Kuang Marine Limited (SGX:BEZ)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.280
-0.015 (-5.08%)
Dec 5, 2025, 4:35 PM SGT

Beng Kuang Marine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20250.350.360.340.350.351.45%634,900
Oct 3, 20250.350.350.350.350.35-628,000
Oct 2, 20250.340.360.340.350.351.47%1,155,200
Oct 1, 20250.340.350.340.340.34-613,500
Sep 30, 20250.350.350.340.340.34-1.45%832,300
Sep 29, 20250.350.360.350.350.35-2,323,800
Sep 26, 20250.360.370.340.350.35-4.17%3,346,400
Sep 25, 20250.370.370.360.360.36-1.37%1,092,500
Sep 24, 20250.370.370.370.370.37-2.67%1,418,700
Sep 23, 20250.390.390.370.380.38-2.60%1,143,600
Sep 22, 20250.380.400.380.390.394.05%8,771,900
Sep 19, 20250.340.380.340.370.377.25%6,611,100
Sep 18, 20250.350.350.340.350.351.47%1,008,700
Sep 17, 20250.350.350.340.340.34-630,100
Sep 16, 20250.340.350.340.340.34-1.45%919,600
Sep 15, 20250.360.360.330.350.35-2.82%3,823,100
Sep 12, 20250.350.360.350.360.361.43%1,756,100
Sep 11, 20250.360.360.350.350.35-2.78%3,150,400
Sep 10, 20250.370.370.360.360.36-2.70%2,078,100
Sep 9, 20250.370.380.370.370.371.37%1,353,500
Sep 8, 20250.350.380.350.370.372.82%2,581,800
Sep 5, 20250.370.400.360.360.36-1.39%11,398,600
Sep 4, 20250.350.370.350.360.364.35%5,978,700
Sep 3, 20250.350.360.330.350.35-4,685,800
Sep 2, 20250.310.350.310.350.3513.11%4,415,100
Sep 1, 20250.300.310.300.310.311.67%1,316,300
Aug 29, 20250.290.320.290.300.303.45%6,963,000
Aug 28, 20250.280.300.280.290.291.75%4,648,400
Aug 27, 20250.270.290.270.290.295.56%4,941,400
Aug 26, 20250.270.270.260.270.27-2,528,300
Aug 25, 20250.270.280.270.270.271.89%3,294,700
Aug 22, 20250.260.270.260.270.273.92%2,526,200
Aug 21, 20250.250.270.250.260.266.25%8,637,800
Aug 20, 20250.250.250.240.240.24-4.00%806,400
Aug 19, 20250.250.250.250.250.254.17%2,676,100
Aug 18, 20250.250.250.240.240.24-2.04%250,800
Aug 15, 20250.250.250.240.250.25-2,495,700
Aug 14, 20250.240.250.240.250.252.08%2,069,700
Aug 13, 20250.240.240.240.240.242.13%492,700
Aug 12, 20250.240.240.230.240.242.17%425,100
Aug 11, 20250.240.240.230.230.23-2.13%737,000
Aug 8, 20250.240.240.230.240.24-2.08%1,048,300
Aug 7, 20250.250.250.230.240.24-5.88%5,831,200
Aug 6, 20250.260.260.250.260.26-626,800
Aug 5, 20250.250.260.250.260.26-793,300
Aug 4, 20250.250.260.250.260.264.08%1,011,400
Aug 1, 20250.250.260.250.250.25-1,275,900
Jul 31, 20250.260.260.250.250.25-3.92%2,938,100
Jul 30, 20250.250.260.250.260.262.00%4,982,800
Jul 29, 20250.260.260.240.250.25-1.96%3,256,400
Jul 28, 20250.260.260.250.260.26-3,850,900
Jul 25, 20250.240.260.240.260.266.25%2,951,400
Jul 24, 20250.250.250.240.240.24-2.04%1,107,200
Jul 23, 20250.240.250.240.250.252.08%3,448,700
Jul 22, 20250.240.240.240.240.24-828,800
Jul 21, 20250.240.250.240.240.24-876,700
Jul 18, 20250.230.250.230.240.244.35%3,542,300