BM GreenTech Berhad (KLSE:BMGREEN)
Malaysia · Delayed Price · Currency is MYR 1.550
+0.030 (1.97%)
At close: Sep 8, 2025
BM GreenTech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | 651,200 |
| Sep 4, 2025 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | -0.65% | 1,855,200 |
| Sep 3, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 3.38% | 1,796,100 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.43 | 1.48 | 1.48 | -3.27% | 3,587,800 |
| Aug 29, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | 1,418,200 |
| Aug 28, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 1,418,900 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | -3.73% | 1,849,300 |
| Aug 26, 2025 | 1.64 | 1.64 | 1.56 | 1.61 | 1.61 | -1.23% | 1,467,500 |
| Aug 25, 2025 | 1.75 | 1.76 | 1.62 | 1.63 | 1.63 | -6.32% | 2,528,700 |
| Aug 22, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -1.69% | 806,400 |
| Aug 21, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | - | 127,700 |
| Aug 20, 2025 | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -2.21% | 627,200 |
| Aug 19, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 2.26% | 293,000 |
| Aug 18, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 737,100 |
| Aug 15, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 252,900 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -1.13% | 1,485,100 |
| Aug 13, 2025 | 1.81 | 1.83 | 1.76 | 1.77 | 1.77 | -2.21% | 866,000 |
| Aug 12, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 293,100 |
| Aug 11, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.78 | 1.14% | 468,200 |
| Aug 8, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.56% | 480,700 |
| Aug 7, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 435,400 |
| Aug 6, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 387,900 |
| Aug 5, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | - | 361,000 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -2.69% | 327,500 |
| Aug 1, 2025 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | 0.54% | 592,600 |
| Jul 31, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 180,700 |
| Jul 30, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | -0.55% | 756,400 |
| Jul 29, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 139,800 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -0.54% | 164,400 |
| Jul 25, 2025 | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 641,600 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 606,500 |
| Jul 23, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 332,900 |
| Jul 22, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | - | 661,200 |
| Jul 21, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 618,200 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | -2.62% | 412,700 |
| Jul 17, 2025 | 1.85 | 1.92 | 1.85 | 1.91 | 1.91 | 3.24% | 628,300 |
| Jul 16, 2025 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -2.12% | 541,700 |
| Jul 15, 2025 | 1.90 | 1.93 | 1.86 | 1.89 | 1.89 | - | 793,700 |
| Jul 14, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 370,500 |
| Jul 11, 2025 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 293,200 |
| Jul 10, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 400,400 |
| Jul 9, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | - | 386,500 |
| Jul 8, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.08% | 319,600 |
| Jul 7, 2025 | 1.83 | 1.88 | 1.81 | 1.86 | 1.86 | 0.54% | 749,600 |
| Jul 4, 2025 | 1.88 | 1.91 | 1.83 | 1.85 | 1.85 | -1.60% | 1,805,400 |
| Jul 3, 2025 | 1.98 | 1.98 | 1.86 | 1.88 | 1.88 | -5.05% | 1,102,000 |
| Jul 2, 2025 | 1.97 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | 299,600 |
| Jul 1, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 935,100 |
| Jun 30, 2025 | 1.94 | 1.98 | 1.90 | 1.94 | 1.94 | 0.52% | 1,138,800 |
| Jun 26, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | - | 463,600 |