Beng Kuang Marine Limited (SGX:BEZ)
Singapore
· Delayed Price · Currency is SGD 0.480
-0.010 (-2.04%)
Apr 28, 2026, 5:04 PM SGT
Beng Kuang Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,095,600 |
| Apr 27, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.08% | 1,984,300 |
| Apr 24, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 844,600 |
| Apr 23, 2026 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -1.04% | 2,269,000 |
| Apr 22, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,360,300 |
| Apr 21, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 3,864,300 |
| Apr 20, 2026 | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | -1.04% | 7,745,400 |
| Apr 17, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.23% | 4,557,100 |
| Apr 16, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.33% | 4,913,900 |
| Apr 15, 2026 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 2.27% | 3,641,700 |
| Apr 14, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 1,830,700 |
| Apr 13, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -3.37% | 1,911,400 |
| Apr 10, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.71% | 2,733,700 |
| Apr 9, 2026 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -3.41% | 3,373,800 |
| Apr 8, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 11.39% | 5,023,000 |
| Apr 7, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 799,400 |
| Apr 6, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 1.28% | 1,018,200 |
| Apr 2, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 1,766,200 |
| Apr 1, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 2,909,900 |
| Mar 31, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.11% | 1,607,700 |
| Mar 30, 2026 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -5.19% | 1,696,100 |
| Mar 27, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 206,500 |
| Mar 26, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 343,200 |
| Mar 25, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 1.32% | 971,600 |
| Mar 24, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 1,113,700 |
| Mar 23, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -8.54% | 1,276,100 |
| Mar 20, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 893,100 |
| Mar 19, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 1,065,700 |
| Mar 18, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 7.69% | 4,886,700 |
| Mar 17, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 1,336,500 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 141,500 |
| Mar 13, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,370,900 |
| Mar 12, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 1.28% | 3,847,000 |
| Mar 11, 2026 | 0.37 | 0.41 | 0.36 | 0.39 | 0.39 | 4.00% | 5,482,800 |
| Mar 10, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 1,555,000 |
| Mar 9, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.80% | 1,707,400 |
| Mar 6, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 1,130,500 |
| Mar 5, 2026 | 0.38 | 0.41 | 0.38 | 0.40 | 0.40 | 5.26% | 6,493,500 |
| Mar 4, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | - | 3,539,200 |
| Mar 3, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 1,879,300 |
| Mar 2, 2026 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 7.14% | 4,617,100 |
| Feb 27, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 9.37% | 6,298,600 |
| Feb 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.67% | 2,104,600 |
| Feb 20, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 759,200 |
| Feb 19, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 1,326,200 |
| Feb 16, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 478,700 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 131,900 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 109,400 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 275,200 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 154,700 |
| Feb 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 134,000 |
| Feb 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 126,100 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 44,600 |
| Feb 4, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 68,900 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 33,100 |
| Feb 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 148,500 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 56,500 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 139,400 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 147,000 |
| Jan 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 162,800 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 248,300 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 292,000 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 417,800 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 269,900 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 200,800 |
| Jan 19, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 639,700 |
| Jan 16, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | - | 421,800 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 474,400 |
| Jan 14, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 238,500 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 68,200 |
| Jan 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 239,600 |
| Jan 9, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 41,000 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 113,300 |
| Jan 7, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 232,600 |
| Jan 6, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 273,000 |
| Jan 5, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.69% | 361,500 |
| Jan 2, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 362,200 |
| Dec 31, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 307,600 |
| Dec 30, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 973,900 |
| Dec 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 577,700 |
| Dec 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 663,200 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,500 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 305,400 |
| Dec 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 103,200 |
| Dec 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 50,100 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 149,900 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 329,200 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 286,400 |
| Dec 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 61,000 |
| Dec 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 80,300 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 41,800 |
| Dec 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 157,400 |
| Dec 8, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 155,300 |
| Dec 5, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 264,900 |
| Dec 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 118,700 |
| Dec 3, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 204,800 |
| Dec 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 711,600 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 95,900 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 1,075,800 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 102,000 |