Beshom Holdings Berhad (7668.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.8950

0.0000

(0.00%)

As of 10:34AM MYT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.8900	0.9000	0.8900	0.8950	0.8950	4,900
18 Apr 2024	0.8950	0.8950	0.8900	0.8950	0.8950	17,500
17 Apr 2024	0.8950	0.9000	0.8850	0.8900	0.8900	7,000
16 Apr 2024	0.8850	0.8900	0.8800	0.8850	0.8850	80,400
15 Apr 2024	0.8900	0.8950	0.8900	0.8950	0.8950	41,700
12 Apr 2024	0.8850	0.8950	0.8850	0.8950	0.8950	123,900
09 Apr 2024	0.8900	0.8950	0.8850	0.8950	0.8950	117,600
08 Apr 2024	0.8900	0.8950	0.8800	0.8900	0.8900	99,500
05 Apr 2024	0.8900	0.8900	0.8800	0.8900	0.8900	82,100
04 Apr 2024	0.8850	0.8900	0.8750	0.8900	0.8900	9,300
03 Apr 2024	0.8850	0.8900	0.8750	0.8800	0.8800	167,800
02 Apr 2024	0.8900	0.8900	0.8800	0.8850	0.8850	93,200
01 Apr 2024	0.8900	0.8900	0.8800	0.8900	0.8900	53,300
29 Mar 2024	0.8900	0.8900	0.8800	0.8900	0.8900	77,300
27 Mar 2024	0.8800	0.9000	0.8700	0.8900	0.8900	358,700
26 Mar 2024	0.8800	0.8800	0.8700	0.8800	0.8800	26,100
25 Mar 2024	0.8800	0.8850	0.8650	0.8800	0.8800	20,100
22 Mar 2024	0.8750	0.8800	0.8650	0.8800	0.8800	27,900
21 Mar 2024	0.8800	0.8800	0.8600	0.8650	0.8650	76,400
20 Mar 2024	0.8800	0.8850	0.8700	0.8800	0.8800	140,300
19 Mar 2024	0.8800	0.8900	0.8800	0.8900	0.8900	80,700
18 Mar 2024	0.8850	0.8900	0.8800	0.8850	0.8850	43,200
15 Mar 2024	0.8800	0.8900	0.8800	0.8900	0.8900	9,300
14 Mar 2024	0.8800	0.8900	0.8750	0.8900	0.8900	57,100
13 Mar 2024	0.8900	0.8900	0.8800	0.8800	0.8800	98,900
12 Mar 2024	0.8900	0.8900	0.8800	0.8900	0.8900	42,900
11 Mar 2024	0.8900	0.9000	0.8850	0.8950	0.8950	52,900
08 Mar 2024	0.9000	0.9000	0.8900	0.9000	0.9000	13,900
07 Mar 2024	0.8950	0.9000	0.8850	0.9000	0.9000	45,600
06 Mar 2024	0.9000	0.9000	0.8800	0.9000	0.9000	25,300
05 Mar 2024	0.9000	0.9000	0.8850	0.9000	0.9000	18,400
04 Mar 2024	0.8950	0.9000	0.8800	0.9000	0.9000	107,100
01 Mar 2024	0.8950	0.9050	0.8900	0.9000	0.9000	58,200
29 Feb 2024	0.8900	0.9050	0.8800	0.8950	0.8950	71,100
28 Feb 2024	0.8950	0.9200	0.8950	0.9050	0.9050	56,500
28 Feb 2024	0.015 Dividend
27 Feb 2024	0.9100	0.9100	0.9000	0.9050	0.8900	188,400
26 Feb 2024	0.9100	0.9300	0.9100	0.9150	0.8998	51,300
23 Feb 2024	0.9250	0.9300	0.9100	0.9300	0.9146	26,800
22 Feb 2024	0.9200	0.9300	0.9000	0.9300	0.9146	53,600
21 Feb 2024	0.9300	0.9300	0.9200	0.9300	0.9146	80,100
20 Feb 2024	0.9050	0.9300	0.9050	0.9200	0.9048	31,100
19 Feb 2024	0.9200	0.9200	0.9100	0.9100	0.8949	60,000
16 Feb 2024	0.9100	0.9150	0.9100	0.9100	0.8949	24,100
15 Feb 2024	0.9050	0.9200	0.9050	0.9200	0.9048	22,300
14 Feb 2024	0.9100	0.9100	0.9000	0.9050	0.8900	31,700
13 Feb 2024	0.9100	0.9100	0.9050	0.9100	0.8949	54,900
09 Feb 2024	0.9000	0.9200	0.9000	0.9150	0.8998	14,800
08 Feb 2024	0.9050	0.9100	0.9050	0.9100	0.8949	4,100
07 Feb 2024	0.9050	0.9100	0.9050	0.9100	0.8949	20,100
06 Feb 2024	0.9050	0.9050	0.9050	0.9050	0.8900	43,100
05 Feb 2024	0.9050	0.9050	0.9050	0.9050	0.8900	1,500
02 Feb 2024	0.9200	0.9200	0.9100	0.9150	0.8998	110,600
31 Jan 2024	0.9200	0.9200	0.9200	0.9200	0.9048	8,200
30 Jan 2024	0.9150	0.9300	0.9150	0.9200	0.9048	101,000
29 Jan 2024	0.9000	0.9200	0.9000	0.9200	0.9048	42,600
26 Jan 2024	0.9000	0.9100	0.9000	0.9100	0.8949	129,900
24 Jan 2024	0.9000	0.9050	0.9000	0.9000	0.8851	146,500
23 Jan 2024	0.9000	0.9000	0.8950	0.9000	0.8851	60,300
22 Jan 2024	0.8900	0.9000	0.8850	0.9000	0.8851	117,800
19 Jan 2024	0.9000	0.9000	0.8800	0.9000	0.8851	234,800
18 Jan 2024	0.8900	0.9000	0.8850	0.9000	0.8851	79,000
17 Jan 2024	0.8900	0.9000	0.8900	0.9000	0.8851	50,700
16 Jan 2024	0.9000	0.9000	0.8950	0.9000	0.8851	51,200
15 Jan 2024	0.8850	0.9000	0.8850	0.9000	0.8851	81,100
12 Jan 2024	0.8800	0.8850	0.8800	0.8800	0.8654	76,400
11 Jan 2024	0.8850	0.8850	0.8800	0.8850	0.8703	85,900
10 Jan 2024	0.8850	0.8900	0.8800	0.8850	0.8703	82,000
09 Jan 2024	0.8900	0.9000	0.8850	0.8850	0.8703	66,200
08 Jan 2024	0.8950	0.9000	0.8800	0.8950	0.8802	200,100
05 Jan 2024	0.8950	0.9000	0.8900	0.9000	0.8851	48,400
04 Jan 2024	0.8850	0.9000	0.8800	0.9000	0.8851	84,300
03 Jan 2024	0.8750	0.8850	0.8700	0.8850	0.8703	116,600
02 Jan 2024	0.9000	0.9000	0.8750	0.8750	0.8605	207,100
29 Dec 2023	0.8950	0.9000	0.8900	0.9000	0.8851	45,200
28 Dec 2023	0.9050	0.9150	0.8900	0.9000	0.8851	135,300
27 Dec 2023	0.9050	0.9100	0.8950	0.9050	0.8900	256,100
26 Dec 2023	0.9400	0.9400	0.9000	0.9150	0.8998	373,100
22 Dec 2023	0.9600	0.9600	0.9400	0.9500	0.9343	74,400
21 Dec 2023	0.9500	0.9500	0.9400	0.9400	0.9244	103,500
20 Dec 2023	0.9450	0.9550	0.9400	0.9500	0.9343	71,300
19 Dec 2023	0.9500	0.9600	0.9450	0.9500	0.9343	85,000
18 Dec 2023	0.9500	0.9650	0.9500	0.9600	0.9441	46,200
15 Dec 2023	0.9550	0.9700	0.9450	0.9650	0.9490	37,500
14 Dec 2023	0.9600	0.9700	0.9600	0.9700	0.9539	17,500
13 Dec 2023	0.9600	0.9700	0.9500	0.9700	0.9539	39,900
12 Dec 2023	0.9600	0.9700	0.9500	0.9700	0.9539	85,900
11 Dec 2023	0.9700	0.9700	0.9700	0.9700	0.9539	2,200
08 Dec 2023	0.9500	0.9700	0.9500	0.9700	0.9539	75,700
07 Dec 2023	0.9700	0.9700	0.9600	0.9700	0.9539	16,800
06 Dec 2023	0.9600	0.9700	0.9600	0.9700	0.9539	11,600
05 Dec 2023	0.9550	0.9700	0.9550	0.9700	0.9539	18,600
04 Dec 2023	0.9700	0.9700	0.9600	0.9700	0.9539	16,000
01 Dec 2023	0.9600	0.9800	0.9550	0.9600	0.9441	25,800
30 Nov 2023	0.9600	0.9700	0.9600	0.9700	0.9539	45,800
29 Nov 2023	0.9700	0.9700	0.9600	0.9700	0.9539	7,700
28 Nov 2023	0.9650	0.9700	0.9600	0.9700	0.9539	13,500
27 Nov 2023	0.9650	0.9700	0.9650	0.9650	0.9490	21,800
24 Nov 2023	0.9650	0.9800	0.9500	0.9700	0.9539	51,700
23 Nov 2023	0.9800	0.9800	0.9650	0.9700	0.9539	57,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6417-0.0009(-0.14%)

OIL83.70+0.97(+1.17%)

GOLD2,405.80+7.80(+0.33%)

Bitcoin AUD100,211.70+4,635.45(+4.85%)

Beshom Holdings Berhad (7668.KL)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6417
-0.0009(-0.14%)

OIL
83.70
+0.97(+1.17%)

GOLD
2,405.80
+7.80(+0.33%)

Bitcoin AUD
100,211.70
+4,635.45(+4.85%)