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

Kuala Lumpur - Delayed Quote MYR

Greater Bay Holdings Berhad (9148.KL)

Compare

0.6250

+0.0250

+(4.17%)

At close: 2:48:41 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.6200	0.6250	0.6200	0.6250	0.6250	104,500
Feb 21, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 20, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 19, 2025	0.6000	0.6000	0.5950	0.6000	0.6000	1,210,000
Feb 18, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	200,000
Feb 17, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	227,000
Feb 14, 2025	0.5950	0.6000	0.5950	0.6000	0.6000	104,500
Feb 13, 2025	0.6000	0.6000	0.5950	0.5950	0.5950	700,000
Feb 12, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	200,000
Feb 10, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	631,800
Feb 7, 2025	0.6150	0.6150	0.6000	0.6000	0.6000	250,000
Feb 6, 2025	0.6050	0.6150	0.6000	0.6000	0.6000	427,300
Feb 5, 2025	0.6200	0.6200	0.6000	0.6000	0.6000	350,000
Feb 4, 2025	0.6000	0.6000	0.5900	0.6000	0.6000	300,600
Feb 3, 2025	0.6000	0.6050	0.6000	0.6050	0.6050	214,000
Jan 31, 2025	0.6100	0.6100	0.6000	0.6050	0.6050	165,000
Jan 28, 2025	0.6200	0.6350	0.6100	0.6350	0.6350	120,000
Jan 27, 2025	0.6250	0.6350	0.6200	0.6350	0.6350	80,000
Jan 24, 2025	0.6250	0.6350	0.6200	0.6350	0.6350	70,000
Jan 23, 2025	0.6350	0.6350	0.6350	0.6350	0.6350	30,000
Jan 22, 2025	0.6350	0.6350	0.6200	0.6200	0.6200	145,000
Jan 21, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 20, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	35,000
Jan 17, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 16, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 15, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	35,000
Jan 14, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 13, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	30,500
Jan 10, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 9, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	2,000
Jan 8, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 7, 2025	0.6450	0.6450	0.6450	0.6450	0.6450	100
Jan 6, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 3, 2025	0.6350	0.6350	0.6300	0.6300	0.6300	42,000
Jan 2, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 31, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	8,000
Dec 30, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Dec 27, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Dec 26, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Dec 24, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	25,000
Dec 23, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Dec 20, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	15,000
Dec 19, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	4,500
Dec 18, 2024	0.6350	0.6400	0.6350	0.6400	0.6400	28,000
Dec 17, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Dec 16, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	8,000
Dec 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,200
Dec 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 10, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 5, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 4, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 3, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 2, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	18,000
Nov 29, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Nov 28, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Nov 27, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Nov 26, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Nov 25, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	10,000
Nov 22, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	30,000
Nov 21, 2024	0.6400	0.6400	0.6350	0.6350	0.6350	63,000
Nov 20, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	54,000
Nov 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 18, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	3,800
Nov 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 8, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 7, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 6, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	9,000
Nov 5, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	10,100
Nov 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 1, 2024	0.6550	0.6550	0.6500	0.6500	0.6500	34,000
Oct 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 25, 2024	0.6550	0.6550	0.6500	0.6500	0.6500	13,000
Oct 24, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 23, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 17, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 16, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	5,000
Oct 15, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	4,000
Oct 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
Oct 11, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Oct 10, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Oct 9, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Oct 8, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	5,000
Oct 7, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Oct 4, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	1,000
Oct 3, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Oct 2, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Oct 1, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 30, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 25, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 24, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Sep 23, 2024	0.6700	0.6700	0.6600	0.6600	0.6600	300,000
Sep 20, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Sep 19, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	6,500
Sep 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	10,000
Sep 17, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Sep 13, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	4,000
Sep 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 9, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 6, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 5, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 4, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 3, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 2, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 30, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 29, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 28, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 27, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 26, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 23, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 21, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 20, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 19, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 16, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 14, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	200
Aug 13, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Aug 12, 2024	0.6600	0.6900	0.6550	0.6900	0.6900	3,500
Aug 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,000
Aug 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Aug 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Aug 2, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	800
Aug 1, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 31, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 30, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	12,800
Jul 29, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 26, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	700
Jul 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 24, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jul 23, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	18,300
Jul 22, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 19, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 18, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jul 17, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	1,500
Jul 16, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Jul 15, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	5,000
Jul 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 11, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jul 10, 2024	0.6550	0.6600	0.6550	0.6600	0.6600	18,500
Jul 9, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	42,000
Jul 5, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jul 4, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jul 3, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	500
Jul 2, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Jul 1, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Jun 28, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Jun 27, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	43,000
Jun 26, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jun 25, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jun 24, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jun 21, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jun 20, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jun 19, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jun 18, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jun 14, 2024	0.6400	0.6750	0.6400	0.6750	0.6750	10,300
Jun 13, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 12, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 11, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 10, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,000
Jun 7, 2024	0.6300	0.6800	0.6300	0.6400	0.6400	14,600
Jun 6, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 5, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 4, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	800
May 31, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	2,400
May 30, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 29, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 28, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 27, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 24, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 21, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
May 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	18,000
May 17, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	3,300
May 16, 2024	0.6350	0.6350	0.6300	0.6300	0.6300	3,000
May 15, 2024	0.6500	0.6700	0.6300	0.6300	0.6300	129,100
May 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	3,000
May 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	200
May 10, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	40,000
May 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	9,000
May 8, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 3, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	100
May 2, 2024	0.6300	0.6500	0.6250	0.6500	0.6500	31,000
Apr 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 25, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 24, 2024	0.6250	0.6500	0.6250	0.6500	0.6500	10,300
Apr 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	4,000
Apr 22, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 19, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	4,500
Apr 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,000
Apr 17, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 16, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	5,200
Apr 15, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 12, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	400
Apr 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 5, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 4, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	14,900
Apr 3, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Apr 2, 2024	0.6250	0.6250	0.6200	0.6200	0.6200	205,300
Apr 1, 2024	0.6250	0.6300	0.6250	0.6300	0.6300	67,400
Mar 29, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 27, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 26, 2024	0.6500	0.6500	0.6250	0.6250	0.6250	16,000
Mar 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	92,300
Mar 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 21, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	40,600
Mar 20, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Mar 19, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	5,000
Mar 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	80,000
Mar 14, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	9,000
Mar 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	200
Mar 12, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 11, 2024	0.6300	0.6300	0.6250	0.6250	0.6250	42,100
Mar 8, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	800
Mar 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	19,000
Mar 5, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 4, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 1, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 29, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 28, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 27, 2024	0.6200	0.6250	0.6200	0.6250	0.6250	6,500
Feb 26, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	10,000

7498.KL Ralco Corporation Berhad

0.7500

0.00%

0228.KL HPP Holdings Berhad

0.4200

+1.20%

5065.KL Ornapaper Berhad

0.8450

-0.59%

6297.KL Box-Pak (Malaysia) Bhd.

0.4500

+2.27%

7247.KL SCGM Bhd

0.5750

-1.71%

8273.KL Public Packages Holdings Berhad

0.7950

-0.62%

7131.KL ACME Holdings Berhad

0.1650

0.00%

7157.KL CYL Corporation Berhad

0.3850

0.00%

7114.KL D'nonce Technology Bhd.

0.0450

0.00%

9938.KL Bright Packaging Industry Berhad

0.1800

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Greater Bay Holdings Berhad (9148.KL)

Related Tickers