Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Green Packet Berhad (0082.KL)

Compare

0.0350

+0.0050

+(16.67%)

At close: 4:50:07 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	0.0300	0.0350	0.0250	0.0350	0.0350	358,500
Feb 28, 2025	0.0250	0.0350	0.0250	0.0300	0.0300	1,260,600
Feb 27, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	518,800
Feb 26, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	628,300
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	54,900
Feb 24, 2025	0.0300	0.0350	0.0250	0.0300	0.0300	319,400
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	445,000
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	238,000
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	2,387,200
Feb 18, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	4,619,700
Feb 17, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	145,100
Feb 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	663,000
Feb 13, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	110,300
Feb 12, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	240,200
Feb 10, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	171,100
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	325,000
Feb 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	110,000
Feb 5, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	120,100
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	107,000
Jan 31, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	380,100
Jan 28, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	283,700
Jan 27, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	650,000
Jan 24, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	700,200
Jan 23, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	292,700
Jan 22, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	270,600
Jan 21, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	414,200
Jan 20, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	2,760,700
Jan 17, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	3,117,000
Jan 16, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	939,000
Jan 15, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	15,422,200
Jan 14, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	643,200
Jan 13, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	1,376,700
Jan 10, 2025	0.0350	0.0450	0.0350	0.0400	0.0400	20,737,500
Jan 9, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	97,100
Jan 8, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	4,505,900
Jan 7, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	7,553,200
Jan 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,585,400
Jan 3, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	314,200
Jan 2, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	885,200
Dec 31, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	2,473,200
Dec 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	46,100
Dec 27, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	420,600
Dec 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	692,100
Dec 24, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	573,500
Dec 23, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	1,262,700
Dec 20, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	3,775,100
Dec 19, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	1,623,300
Dec 18, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	5,056,000
Dec 17, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	5,451,400
Dec 16, 2024	0.0350	0.0350	0.0250	0.0350	0.0350	15,917,500
Dec 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	4,838,100
Dec 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	790,100
Dec 11, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	3,597,800
Dec 10, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	4,895,600
Dec 9, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	3,720,400
Dec 6, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	3,801,900
Dec 5, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	3,295,700
Dec 4, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	2,297,900
Dec 3, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	2,559,100
Dec 2, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	4,817,400
Nov 29, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	3,793,100
Nov 28, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	13,900,000
Nov 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,910,300
Nov 26, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	2,126,800
Nov 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	305,300
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	303,900
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,500
Nov 20, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	5,220,800
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,579,700
Nov 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,058,800
Nov 15, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	2,173,200
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	540,000
Nov 13, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	2,356,800
Nov 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	2,649,100
Nov 11, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	352,200
Nov 8, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	1,713,800
Nov 7, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	5,100,800
Nov 6, 2024	0.0200	0.0300	0.0200	0.0250	0.0250	19,078,200
Nov 5, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	129,700
Nov 4, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	618,900
Nov 1, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	400
Oct 30, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	534,300
Oct 29, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	88,100
Oct 28, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	1,063,800
Oct 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	130,400
Oct 24, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	20,400
Oct 23, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	226,800
Oct 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,168,600
Oct 21, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	2,112,100
Oct 18, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	1,653,800
Oct 17, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	257,400
Oct 16, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	180,200
Oct 15, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	3,057,300
Oct 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,225,100
Oct 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	20,400
Oct 10, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	110,000
Oct 9, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	995,900
Oct 8, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	5,587,300
Oct 7, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	122,000
Oct 4, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	440,000
Oct 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	513,700
Oct 2, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	872,700
Oct 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	49,200
Sep 30, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	681,000
Sep 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	120,500
Sep 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	418,700
Sep 25, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	7,645,400
Sep 24, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	15,944,300
Sep 23, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,173,100
Sep 20, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	56,100
Sep 19, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,600,300
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	232,000
Sep 17, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	353,200
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Sep 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	106,200
Sep 11, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	997,300
Sep 10, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	818,200
Sep 9, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	653,500
Sep 6, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	413,400
Sep 5, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	511,100
Sep 4, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,032,700
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Sep 2, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	804,300
Aug 30, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	917,200
Aug 29, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	3,554,800
Aug 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,685,000
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,680,300
Aug 26, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	361,100
Aug 23, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	119,900
Aug 22, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	4,626,000
Aug 21, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	2,085,900
Aug 20, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	27,293,200
Aug 19, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,459,200
Aug 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	125,000
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Aug 14, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	206,000
Aug 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	497,500
Aug 12, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	5,293,000
Aug 9, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	887,700
Aug 8, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	4,109,000
Aug 7, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	3,860,100
Aug 6, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	3,459,900
Aug 5, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	8,064,300
Aug 2, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	15,329,700
Aug 1, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	162,400
Jul 31, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	705,100
Jul 30, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	83,100
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	42,100
Jul 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	261,600
Jul 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	355,500
Jul 24, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	404,800
Jul 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	613,000
Jul 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	661,900
Jul 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	670,500
Jul 18, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	2,757,400
Jul 17, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	548,200
Jul 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	653,600
Jul 15, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	855,200
Jul 12, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	5,525,300
Jul 11, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	5,672,800
Jul 10, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	2,729,100
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,069,100
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,267,800
Jul 4, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,518,900
Jul 3, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	13,052,300
Jul 2, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	904,400
Jul 1, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	351,100
Jun 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,627,000
Jun 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	21,588,500
Jun 26, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	205,300
Jun 25, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	361,200
Jun 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	67,300
Jun 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,819,100
Jun 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	2,449,300
Jun 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	820,100
Jun 18, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,981,400
Jun 14, 2024	0.0450	0.0500	0.0400	0.0400	0.0400	18,742,500
Jun 13, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,744,500
Jun 12, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,728,500
Jun 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	140,000
Jun 10, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,729,700
Jun 7, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	921,600
Jun 6, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	780,200
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,931,100
Jun 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	153,000
May 31, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	25,100
May 30, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	307,000
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,931,800
May 28, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,329,200
May 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,245,000
May 24, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	1,609,000
May 23, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	1,008,200
May 21, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	5,034,500
May 20, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	991,200
May 17, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	6,491,100
May 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	2,229,000
May 15, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	933,800
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,473,800
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,633,800
May 10, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	528,100
May 9, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	268,500
May 8, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	136,200
May 7, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	4,224,500
May 6, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	548,300
May 3, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	150,100
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,094,500
Apr 30, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,221,100
Apr 29, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	1,182,300
Apr 26, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	454,200
Apr 25, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,220,200
Apr 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,129,800
Apr 23, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	911,400
Apr 22, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	955,100
Apr 19, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	974,300
Apr 18, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	2,263,800
Apr 17, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,088,800
Apr 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	923,200
Apr 15, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	2,993,000
Apr 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,846,200
Apr 9, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,705,300
Apr 8, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	5,739,900
Apr 5, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,978,200
Apr 4, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	1,181,300
Apr 3, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	256,500
Apr 2, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	170,100
Apr 1, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,416,500
Mar 29, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	498,100
Mar 27, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	953,400
Mar 26, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	1,340,100
Mar 25, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	3,432,700
Mar 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	2,721,100
Mar 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	854,200
Mar 20, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	85,700
Mar 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	697,200
Mar 18, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	258,500
Mar 15, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,209,700
Mar 14, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	90,600
Mar 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	751,500
Mar 12, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	244,600
Mar 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,153,100
Mar 8, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	93,600
Mar 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	340,000
Mar 6, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	1,959,300
Mar 5, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	2,173,400
Mar 4, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	2,322,300

0103.KL M N C Wireless Berhad

0.0800

+23.08%

0017.KL XOX Technology Berhad

0.0550

0.00%

0092.KL mTouche Technology Berhad

0.0400

+14.29%

0165.KL XOX Berhad

0.5650

+3.67%

0195.KL Binasat Communications Berhad

0.1650

0.00%

6012.KL Maxis Berhad

3.4500

-0.29%

6888.KL Axiata Group Berhad

2.0000

-4.31%

5031.KL TIME dotCom Berhad

5.17

+1.17%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Green Packet Berhad (0082.KL)

Related Tickers