Beng Kuang Marine Limited (SGX:BEZ)
Singapore
· Delayed Price · Currency is SGD 0.3450
0.00 (0.00%)
At close: Sep 29, 2025
Beng Kuang Marine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -4.17% | 3,346,400 |
| Sep 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 1,092,500 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 1,418,700 |
| Sep 23, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 1,143,600 |
| Sep 22, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 4.05% | 8,771,900 |
| Sep 19, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 7.25% | 6,611,100 |
| Sep 18, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 1,008,700 |
| Sep 17, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 630,100 |
| Sep 16, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 919,600 |
| Sep 15, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -2.82% | 3,823,100 |
| Sep 12, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 1,756,100 |
| Sep 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 3,150,400 |
| Sep 10, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 2,078,100 |
| Sep 9, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 1,353,500 |
| Sep 8, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 2.82% | 2,581,800 |
| Sep 5, 2025 | 0.37 | 0.40 | 0.36 | 0.36 | 0.36 | -1.39% | 11,398,600 |
| Sep 4, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 4.35% | 5,978,700 |
| Sep 3, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | - | 4,685,800 |
| Sep 2, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 13.11% | 4,415,100 |
| Sep 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,316,300 |
| Aug 29, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.45% | 6,963,000 |
| Aug 28, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 4,648,400 |
| Aug 27, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 4,941,400 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,528,300 |
| Aug 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 3,294,700 |
| Aug 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 2,526,200 |
| Aug 21, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.25% | 8,637,800 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 806,400 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 2,676,100 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 250,800 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,495,700 |
| Aug 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,069,700 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 492,700 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 425,100 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 737,000 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,048,300 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.88% | 5,831,200 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 626,800 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 793,300 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 1,011,400 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,275,900 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 2,938,100 |
| Jul 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 4,982,800 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 3,256,400 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,850,900 |
| Jul 25, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 2,951,400 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,107,200 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 3,448,700 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 828,800 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 876,700 |