BesHom Holdings Bhd (7668) Historical Prices

Time Period

Events

MY:7668 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.52	0.53	0.51	0.52	0.52	0.00%	183,400	3.23
Nov 10, 2026	0.51	0.53	0.50	0.52	0.52	0.00%	320,600	5.95
Nov 09, 2026	0.52	0.53	0.51	0.52	0.52	0.00%	0	0.00
Nov 06, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	85,800	1.60
Nov 05, 2026	0.53	0.53	0.52	0.53	0.53	+0.95%	26,000	0.48
Nov 04, 2026	0.52	0.53	0.51	0.53	0.53	+0.96%	7,700	0.14
Nov 03, 2026	0.53	0.53	0.51	0.52	0.52	-0.95%	8,900	0.16
Nov 02, 2026	0.53	0.53	0.52	0.53	0.53	+0.96%	2,800	0.05
Oct 30, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	32,000	0.57
Oct 29, 2026	0.52	0.53	0.52	0.53	0.53	+1.94%	17,900	0.32
Oct 28, 2026	0.51	0.52	0.51	0.52	0.52	0.00%	1,900	0.03
Oct 27, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	8,700	0.16
Oct 26, 2026	0.52	0.52	0.52	0.52	0.52	0.00%	50,100	0.90
Oct 23, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	93,800	1.72
Oct 22, 2026	0.53	0.53	0.52	0.53	0.53	+0.96%	74,100	1.36
Oct 21, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	81,300	1.51
Oct 20, 2026	0.53	0.53	0.52	0.53	0.53	0.00%	109,400	2.05
Oct 19, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	77,700	1.46
Oct 16, 2026	0.53	0.54	0.53	0.53	0.53	0.00%	68,300	1.28
Oct 15, 2026	0.53	0.54	0.53	0.53	0.53	-1.85%	80,600	1.33
Oct 14, 2026	0.54	0.54	0.53	0.54	0.54	0.00%	6,100	0.10
Oct 13, 2026	0.54	0.54	0.53	0.54	0.54	+1.89%	80,000	1.28
Oct 12, 2026	0.53	0.53	0.52	0.53	0.53	-0.93%	94,600	1.53
Oct 09, 2026	0.53	0.54	0.53	0.54	0.54	+0.94%	151,200	2.53
Oct 08, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	105,900	1.80
Oct 07, 2026	0.53	0.53	0.52	0.53	0.53	0.00%	72,400	1.21
Oct 06, 2026	0.53	0.53	0.49	0.53	0.53	0.00%	516,500	9.44
Oct 05, 2026	0.54	0.54	0.53	0.53	0.53	0.00%	95,800	1.75
Oct 02, 2026	0.54	0.54	0.53	0.53	0.53	+0.95%	22,500	0.39
Oct 01, 2026	0.54	0.54	0.53	0.53	0.53	-2.78%	56,600	0.94
Sep 30, 2026	0.54	0.55	0.54	0.54	0.54	-5.26%	22,100	0.35
Sep 29, 2026	0.57	0.57	0.55	0.57	0.57	0.00%	10,500	0.15
Sep 28, 2026	0.56	0.57	0.53	0.57	0.57	+1.79%	17,400	0.24
Sep 25, 2026	0.54	0.56	0.54	0.56	0.56	+3.70%	12,800	0.17
Sep 24, 2026	0.54	0.54	0.53	0.54	0.54	+2.86%	14,400	0.19
Sep 23, 2026	0.55	0.55	0.53	0.53	0.53	-3.67%	76,800	1.00
Sep 22, 2026	0.55	0.56	0.53	0.55	0.55	-2.68%	46,100	0.60
Sep 21, 2026	0.56	0.56	0.54	0.56	0.56	+3.70%	26,700	0.35
Sep 18, 2026	0.55	0.58	0.53	0.54	0.54	-1.82%	45,900	0.56
Sep 17, 2026	0.55	0.55	0.55	0.55	0.55	+1.85%	2,100	0.02
Sep 16, 2026	0.54	0.55	0.53	0.54	0.54	0.00%	0	0.00
Sep 15, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	39,300	0.38
Sep 14, 2026	0.55	0.55	0.55	0.55	0.55	+0.92%	3,200	0.03
Sep 11, 2026	0.55	0.55	0.53	0.55	0.55	+0.93%	49,100	0.47
Sep 10, 2026	0.54	0.54	0.54	0.54	0.54	0.00%	43,000	0.41
Sep 09, 2026	0.54	0.54	0.54	0.54	0.54	0.00%	10,000	0.09
Sep 08, 2026	0.53	0.54	0.53	0.54	0.54	0.00%	15,000	0.14
Sep 07, 2026	0.54	0.55	0.53	0.54	0.54	0.00%	7,900	0.07
Sep 04, 2026	0.52	0.54	0.52	0.54	0.54	+0.93%	118,100	1.07
Sep 03, 2026	0.54	0.54	0.53	0.54	0.54	+0.94%	13,200	0.12

BesHom Holdings Bhd historical prices

BesHom Holdings Bhd (7668) Historical Prices

Become an Expert with TipRanks Premium