Beng Kuang Marine Ltd. (BEZ) Historical Prices

7 Followers

Time Period

Events

SG:BEZ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.36	0.37	0.36	0.36	0.36	+2.86%	549,000	1.08
Nov 10, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	362,000	0.70
Nov 09, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	0	0.00
Nov 06, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	822,100	1.56
Nov 05, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	929,600	1.81
Nov 04, 2026	0.35	0.39	0.35	0.38	0.38	+10.14%	2,123,100	4.42
Nov 03, 2026	0.34	0.36	0.34	0.35	0.35	+4.55%	1,155,400	2.47
Nov 02, 2026	0.34	0.35	0.33	0.33	0.33	0.00%	462,800	1.00
Oct 30, 2026	0.33	0.35	0.33	0.33	0.33	0.00%	556,100	1.21
Oct 29, 2026	0.33	0.34	0.33	0.33	0.33	0.00%	366,000	0.80
Oct 28, 2026	0.32	0.34	0.32	0.33	0.33	+3.13%	1,412,500	3.20
Oct 27, 2026	0.32	0.32	0.32	0.32	0.32	0.00%	24,600	0.06
Oct 26, 2026	0.32	0.32	0.32	0.32	0.32	+1.59%	340,600	0.75
Oct 23, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	1,075,400	2.40
Oct 22, 2026	0.36	0.36	0.33	0.34	0.34	-4.29%	488,200	1.10
Oct 21, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	362,800	0.82
Oct 20, 2026	0.35	0.36	0.34	0.36	0.36	+1.43%	313,700	0.70
Oct 19, 2026	0.35	0.36	0.35	0.35	0.35	0.00%	398,000	0.89
Oct 16, 2026	0.35	0.36	0.35	0.35	0.35	+1.45%	163,000	0.34
Oct 15, 2026	0.37	0.37	0.35	0.35	0.35	-5.48%	693,600	1.35
Oct 14, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	266,700	0.51
Oct 13, 2026	0.39	0.39	0.37	0.37	0.37	-3.95%	302,300	0.58
Oct 12, 2026	0.38	0.40	0.38	0.38	0.38	+2.70%	1,362,400	2.66
Oct 09, 2026	0.37	0.37	0.36	0.37	0.37	+2.78%	105,900	0.20
Oct 08, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	520,800	0.98
Oct 07, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	252,100	0.45
Oct 06, 2026	0.37	0.37	0.36	0.37	0.37	+1.37%	76,300	0.14
Oct 05, 2026	0.36	0.37	0.36	0.37	0.37	+4.29%	75,300	0.13
Oct 02, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	794,200	1.42
Oct 01, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	100,700	0.18
Sep 30, 2026	0.37	0.37	0.36	0.37	0.37	+2.78%	27,000	0.05
Sep 29, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	506,400	0.90
Sep 28, 2026	0.37	0.38	0.37	0.38	0.38	+2.74%	135,800	0.24
Sep 25, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	182,100	0.32
Sep 24, 2026	0.38	0.38	0.37	0.37	0.37	+1.37%	155,700	0.27
Sep 23, 2026	0.36	0.38	0.36	0.37	0.37	+1.39%	2,279,900	4.07
Sep 22, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	591,800	1.06
Sep 21, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	1,031,000	1.88
Sep 18, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	582,800	1.05
Sep 17, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	1,026,600	1.90
Sep 16, 2026	0.39	0.39	0.38	0.39	0.39	0.00%	572,000	1.04
Sep 15, 2026	0.40	0.40	0.38	0.39	0.39	-4.94%	1,077,200	1.88
Sep 14, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	139,300	0.24
Sep 11, 2026	0.43	0.43	0.41	0.41	0.41	-1.20%	363,700	0.63
Sep 10, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	169,600	0.29
Sep 09, 2026	0.43	0.43	0.42	0.43	0.43	+3.66%	152,700	0.26
Sep 08, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	169,300	0.28
Sep 07, 2026	0.41	0.44	0.41	0.43	0.43	+4.94%	1,099,600	1.81
Sep 04, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	154,600	0.25
Sep 03, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	339,800	0.54

Beng Kuang Marine Ltd. historical prices

Beng Kuang Marine Ltd. (BEZ) Historical Prices

Become an Expert with TipRanks Premium