Kuala Lumpur - Delayed Quote MYR

BM GreenTech Berhad (0168.KL)

Compare
1.7200
-0.0100
(-0.58%)
As of 3:55:05 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.73001.74001.71001.72001.7200964,100
Jan 14, 20251.72001.75001.72001.73001.7300299,300
Jan 13, 20251.71001.71001.68001.71001.7100405,800
Jan 10, 20251.72001.73001.69001.71001.7100527,200
Jan 9, 20251.72001.78001.68001.72001.7200589,800
Jan 8, 20251.71001.72001.70001.71001.7100558,900
Jan 7, 20251.69001.72001.69001.71001.7100638,500
Jan 6, 20251.69001.71001.67001.69001.6900391,900
Jan 3, 20251.72001.73001.69001.69001.6900604,500
Jan 2, 20251.73001.74001.71001.73001.7300352,400
Dec 31, 20241.75001.75001.72001.74001.7400140,600
Dec 30, 20241.71001.76001.71001.74001.7400451,100
Dec 27, 20241.75001.75001.71001.73001.7300228,300
Dec 26, 20241.69001.74001.68001.73001.7300299,100
Dec 24, 20241.68001.70001.67001.69001.690094,100
Dec 23, 20241.70001.73001.68001.68001.6800587,400
Dec 20, 20241.70001.72001.69001.70001.7000240,200
Dec 19, 20241.73001.73001.69001.71001.7100528,600
Dec 18, 20241.70001.75001.70001.74001.7400871,400
Dec 17, 20241.80001.82001.68001.69001.69002,183,400
Dec 16, 20241.85001.85001.78001.78001.7800369,900
Dec 13, 20241.80001.87001.80001.85001.8500617,700
Dec 12, 20241.77001.83001.76001.80001.8000267,000
Dec 11, 20241.76001.78001.76001.78001.7800191,600
Dec 10, 20241.77001.79001.75001.78001.7800518,200
Dec 9, 20241.81001.81001.77001.79001.7900406,200
Dec 6, 20241.78001.81001.75001.80001.8000691,000
Dec 5, 20241.84001.84001.77001.78001.78001,584,800
Dec 4, 20241.87001.90001.87001.88001.8800587,200
Dec 3, 20241.92001.92001.85001.87001.87001,255,100
Dec 2, 20241.98001.99001.91001.92001.9200749,400
Nov 29, 20241.93002.00001.92001.97001.97001,630,300
Nov 28, 20241.91001.93001.91001.93001.9300420,300
Nov 27, 20241.90001.92001.87001.91001.9100254,000
Nov 26, 20241.93001.95001.88001.90001.9000250,400
Nov 25, 20241.95001.98001.92001.93001.93001,432,100
Nov 22, 20241.88001.92001.88001.89001.8900373,700
Nov 21, 20241.88001.89001.86001.88001.8800136,300
Nov 20, 20241.90001.90001.86001.89001.8900174,800
Nov 19, 20241.84001.92001.83001.90001.9000471,900
Nov 18, 20241.83001.85001.83001.84001.8400153,900
Nov 15, 20241.85001.87001.84001.85001.850083,800
Nov 14, 20241.84001.87001.84001.87001.8700217,900
Nov 13, 20241.86001.86001.83001.84001.8400153,800
Nov 12, 20241.82001.87001.80001.85001.8500528,500
Nov 11, 20241.81001.82001.78001.79001.7900360,300
Nov 8, 20241.80001.83001.77001.80001.8000198,800
Nov 7, 20241.85001.85001.79001.80001.8000240,200
Nov 6, 20241.76001.83001.76001.82001.8200679,600
Nov 5, 20241.75001.78001.75001.76001.760060,100
Nov 4, 20241.75001.80001.74001.76001.7600157,400
Nov 1, 20241.78001.78001.72001.77001.7700227,300
Oct 30, 20241.80001.83001.78001.80001.8000165,500
Oct 29, 20241.79001.81001.70001.80001.8000643,700
Oct 28, 20241.91001.91001.78001.79001.79002,010,600
Oct 25, 20242.00002.00001.91001.93001.93001,151,300
Oct 24, 20241.88001.98001.84001.98001.98001,118,500
Oct 23, 20241.90001.92001.86001.89001.8900732,400
Oct 22, 20241.80001.91001.79001.89001.89002,891,900
Oct 21, 20241.80001.80001.75001.76001.7600138,600
Oct 18, 20241.78001.80001.77001.79001.7900198,500
Oct 17, 20241.80001.80001.75001.77001.7700210,600
Oct 16, 20241.79001.79001.75001.78001.7800168,300
Oct 15, 20241.77001.80001.75001.75001.7500128,200
Oct 14, 20241.81001.82001.77001.77001.7700113,100
Oct 11, 20241.79001.83001.77001.79001.7900432,000
Oct 10, 20241.79001.80001.75001.78001.7800117,900
Oct 9, 20241.78001.82001.78001.78001.7800362,200
Oct 8, 20241.73001.79001.73001.77001.7700423,300
Oct 7, 20241.72001.75001.69001.72001.720050,200
Oct 4, 20241.70001.70001.68001.68001.6800159,700
Oct 3, 20241.69001.72001.68001.71001.7100280,700
Oct 2, 20241.72001.72001.68001.69001.6900417,400
Oct 1, 20241.76001.76001.71001.73001.7300123,500
Sep 30, 20241.78001.78001.70001.71001.7100764,700
Sep 27, 20241.82001.82001.77001.80001.8000271,800
Sep 26, 20241.79001.80001.78001.79001.790071,000
Sep 25, 20241.76001.84001.76001.78001.7800465,700
Sep 24, 20241.78001.80001.77001.77001.7700204,800
Sep 23, 20241.79001.81001.77001.77001.7700232,300
Sep 20, 20241.83001.84001.78001.78001.7800542,000
Sep 19, 20241.78001.87001.78001.82001.8200707,400
Sep 18, 20241.73001.81001.70001.78001.7800875,000
Sep 17, 2024 0.0225 Dividend
Sep 17, 20241.65001.72001.63001.71001.7100154,300
Sep 13, 20241.67001.69001.67001.67001.647548,200
Sep 12, 20241.65001.71001.65001.67001.6475148,400
Sep 11, 20241.64001.64001.63001.64001.617939,900
Sep 10, 20241.65001.69001.63001.64001.6179329,700
Sep 9, 20241.63001.66001.62001.63001.6080143,900
Sep 6, 20241.65001.66001.62001.66001.6376214,900
Sep 5, 20241.68001.71001.63001.65001.6278531,500
Sep 4, 20241.70001.72001.67001.70001.6771556,600
Sep 3, 20241.74001.78001.72001.76001.7363409,100
Sep 2, 20241.66001.73001.66001.73001.7067502,000
Aug 30, 20241.60001.68001.60001.64001.6179634,100
Aug 29, 20241.64001.64001.59001.60001.57841,727,900
Aug 28, 20241.76001.76001.60001.64001.61792,487,500
Aug 27, 20241.75001.82001.74001.76001.7363718,600
Aug 26, 20241.80001.85001.77001.82001.7955241,200
Aug 23, 20241.86001.86001.79001.80001.7757461,900
Aug 22, 20241.85001.88001.83001.86001.8349377,300
Aug 21, 20241.90001.90001.86001.86001.8349339,100
Aug 20, 20241.90001.90001.86001.89001.8645300,900
Aug 19, 20241.89001.91001.88001.88001.8547224,500
Aug 16, 20241.88001.92001.87001.90001.8744329,500
Aug 15, 20241.96001.96001.84001.85001.8251688,600
Aug 14, 20241.96001.97001.94001.96001.9336467,500
Aug 13, 20241.98001.98001.90001.94001.9139631,600
Aug 12, 20241.95001.99001.93001.95001.9237740,200
Aug 9, 20241.93002.00001.93001.95001.92371,252,800
Aug 8, 20241.90001.95001.89001.90001.8744325,500
Aug 7, 20241.82001.94001.82001.92001.8941834,200
Aug 6, 20241.75001.87001.72001.82001.79552,426,000
Aug 5, 20241.90001.91001.74001.75001.72643,347,300
Aug 2, 20242.00002.01001.93001.95001.92371,793,200
Aug 1, 20242.09002.12002.00002.01001.9829923,300
Jul 31, 20241.97002.10001.97002.09002.06181,412,200
Jul 30, 20242.00002.05001.97001.97001.9435855,200
Jul 29, 20242.03002.05001.97001.99001.9632699,700
Jul 26, 20241.96002.05001.94002.03002.0026604,100
Jul 25, 20242.00002.01001.92001.96001.93361,402,100
Jul 24, 20242.12002.12002.01002.02001.9928668,300
Jul 23, 20242.10002.12002.05002.10002.0717614,000
Jul 22, 20242.11002.14002.00002.10002.07171,346,000
Jul 19, 20242.03002.15002.02002.11002.08161,973,700
Jul 18, 20242.00002.05001.98002.04002.01251,164,200
Jul 17, 20241.93002.04001.92002.00001.97313,897,300
Jul 16, 20241.91001.92001.87001.91001.88431,054,400
Jul 15, 20241.90001.92001.87001.90001.8744734,900
Jul 12, 20241.91001.95001.86001.89001.86453,640,000
Jul 11, 20241.86001.89001.85001.87001.84481,408,000
Jul 10, 20241.87001.89001.84001.85001.82511,036,400
Jul 9, 20241.83001.92001.80001.87001.84481,655,900
Jul 5, 20241.82001.87001.80001.82001.79551,609,000
Jul 4, 20241.75001.82001.75001.81001.78561,177,400
Jul 3, 20241.73001.82001.73001.76001.73631,484,400
Jul 2, 20241.76001.80001.72001.72001.69681,246,800
Jul 1, 20241.68001.77001.63001.75001.72641,651,200
Jun 28, 20241.64001.68001.63001.64001.6179443,400
Jun 27, 20241.64001.66001.61001.64001.6179520,400
Jun 26, 20241.64001.68001.63001.66001.6376549,900
Jun 25, 20241.59001.65001.56001.62001.5982755,200
Jun 24, 20241.67001.67001.58001.59001.56861,879,200
Jun 21, 20241.73001.73001.67001.67001.64751,301,200
Jun 20, 20241.73001.75001.65001.73001.70671,792,100
Jun 19, 20241.80001.85001.74001.75001.72643,105,000
Jun 18, 20241.75001.96001.73001.78001.75608,857,900
Jun 14, 20241.68001.73001.66001.70001.67711,823,300
Jun 13, 20241.57001.68001.52001.68001.65743,066,500
Jun 12, 20241.74001.75001.59001.61001.58832,859,400
Jun 11, 20241.80001.80001.72001.74001.7166947,500
Jun 10, 20241.66001.80001.66001.78001.75604,360,600
Jun 7, 20241.63001.65001.50001.65001.62781,569,000
Jun 6, 20241.47001.65001.47001.62001.59827,317,200
Jun 5, 20241.39001.48001.37001.47001.45024,369,900
Jun 4, 20241.35001.39001.34001.39001.37132,117,000
May 31, 20241.36001.36001.28001.30001.2825768,100
May 30, 20241.25001.36001.25001.36001.34172,596,400
May 29, 20241.32001.32001.23001.27001.25291,327,200
May 28, 20241.31001.34001.21001.26001.24301,281,500
May 27, 20241.28001.33001.26001.31001.29241,439,300
May 24, 20241.30001.31001.26001.28001.26281,339,200
May 23, 20241.29001.32001.28001.30001.28251,925,400
May 21, 20241.21001.32001.19001.29001.27262,914,200
May 20, 20241.22001.22001.19001.21001.1937437,100
May 17, 20241.21001.23001.20001.21001.1937488,400
May 16, 20241.16001.22001.16001.21001.1937636,200
May 15, 20241.15001.19001.14001.17001.1542756,100
May 14, 20241.19001.19001.15001.16001.1444598,500
May 13, 20241.21001.21001.17001.19001.1740624,000
May 10, 20241.21001.23001.20001.20001.1838457,200
May 9, 20241.20001.23001.20001.21001.1937713,400
May 8, 20241.26001.26001.20001.21001.1937927,100
May 7, 20241.24001.28001.22001.26001.24301,204,100
May 6, 20241.25001.28001.21001.24001.22331,706,500
May 3, 20241.13001.24001.13001.24001.22333,468,800
May 2, 20241.13001.14001.11001.12001.1049336,700
Apr 30, 20241.16001.17001.11001.13001.1148759,100
Apr 29, 20241.15001.18001.15001.16001.1444528,300
Apr 26, 20241.15001.18001.15001.15001.1345569,500
Apr 25, 20241.14001.22001.12001.18001.16413,207,600
Apr 24, 20241.14001.15001.12001.14001.1246781,500
Apr 23, 20241.09001.17001.05001.15001.13452,669,800
Apr 22, 20241.05001.10001.05001.09001.07531,800,700
Apr 19, 20240.96001.11000.96001.04001.02603,876,500
Apr 18, 20240.95000.96000.95000.95500.9421199,100
Apr 17, 20240.94500.96000.94500.95000.937226,600
Apr 16, 20240.94000.95000.92000.94500.9323122,100
Apr 15, 20240.93500.95000.93000.94500.9323210,600
Apr 12, 20240.95500.96000.94000.96000.9471111,100
Apr 9, 20240.93000.94500.93000.94000.9273442,000
Apr 8, 20240.92000.93000.92000.93000.9175188,600
Apr 5, 20240.92000.92500.92000.92000.907661,000
Apr 4, 20240.92000.93000.92000.93000.917547,300
Apr 3, 20240.91500.93000.91000.92000.907644,000
Apr 2, 20240.92000.92000.91500.91500.9027138,800
Apr 1, 20240.94000.94000.92500.92500.912561,100
Mar 29, 20240.94000.94500.94000.94500.93233,600
Mar 27, 20240.93500.93500.93000.93500.922430,300
Mar 26, 20240.93500.93500.93000.93500.922411,000
Mar 25, 20240.93500.93500.92500.92500.912544,200
Mar 22, 20240.93500.93500.93000.93500.9224143,200
Mar 21, 20240.94000.94000.93000.93000.917544,400
Mar 20, 20240.93500.94000.93500.94000.92738,600
Mar 19, 20240.93500.94000.93500.93500.9224119,200
Mar 18, 20240.94500.94500.93000.93500.922452,100
Mar 15, 20240.94000.94000.93500.94000.927323,900
Mar 14, 20240.94500.94500.94000.94000.927311,700
Mar 13, 20240.95000.95000.94000.94500.932334,100
Mar 12, 20240.94500.95000.94000.95000.9372108,900
Mar 11, 20240.94000.94500.94000.94500.9323109,800
Mar 8, 20240.94000.94500.93500.94000.927351,500
Mar 7, 20240.93500.93500.93500.93500.922410,000
Mar 6, 20240.93000.94000.93000.93500.922472,100
Mar 5, 20240.93000.94000.93000.93000.917547,200
Mar 4, 20240.92500.93500.92000.93000.917547,800
Mar 1, 20240.93000.94500.93000.93500.922415,500
Feb 29, 20240.93000.93000.92500.92500.912544,000
Feb 28, 20240.93000.93000.93000.93000.917529,800
Feb 27, 20240.92500.93500.92500.93000.917576,900
Feb 26, 20240.93000.93000.92500.93000.917561,000
Feb 23, 20240.95000.95000.94000.94500.932373,100
Feb 22, 20240.95000.95500.94000.95000.937240,900
Feb 21, 20240.92500.95500.92500.95000.937249,700
Feb 20, 20240.95500.95500.93000.93000.9175147,700
Feb 19, 20240.93000.96000.93000.95500.9421183,000
Feb 16, 20240.91500.93000.91500.93000.9175166,900
Feb 15, 20240.92000.92500.91500.92000.907626,200
Feb 14, 20240.93000.93000.91500.91500.902728,900
Feb 13, 20240.91000.92500.91000.92500.912599,100
Feb 9, 20240.90500.91500.90500.91500.902715,000
Feb 8, 20240.91500.91500.90500.91500.902720,700
Feb 7, 20240.91500.91500.91000.91000.89777,100
Feb 6, 20240.90000.90000.90000.90000.8879-
Feb 5, 20240.90000.90000.90000.90000.8879-
Feb 2, 20240.91000.91000.90000.90000.887963,300
Jan 31, 20240.90500.90500.89000.90500.892830,000
Jan 30, 20240.90500.90500.90500.90500.89288,200
Jan 29, 20240.90000.90000.90000.90000.887910,000
Jan 26, 20240.90500.90500.90500.90500.8928-
Jan 24, 20240.90500.90500.90500.90500.89282,000
Jan 23, 20240.89000.90500.89000.90500.892863,200
Jan 22, 20240.89500.89500.89500.89500.882942,000
Jan 19, 20240.88500.90000.88500.89500.882971,900
Jan 18, 20240.89000.89000.88500.89000.878085,200
Jan 17, 20240.89000.89000.89000.89000.878014,000
Jan 16, 20240.89500.89500.89000.89000.878060,000
Jan 15, 20240.91000.91000.89500.89500.882963,700

Related Tickers

5068.KL Luster Industries Bhd
0.0600
0.00%
 
7076.KL CB Industrial Product Holding Berhad
1.2800
-0.78%
 
0251.KL SFP Tech Holdings Berhad
0.6800
+0.74%
 
2432.HK DOBOT
20.000
+0.50%
 
0208.KL Greatech Technology Berhad
2.2400
-3.03%
 
0104.KL Genetec Technology Berhad
1.2900
-3.01%
 
9880.HK Ubtech Robotics Corp Ltd
51.150
+7.46%