BM GreenTech Berhad (KLSE:BMGREEN)
Malaysia · Delayed Price · Currency is MYR 1.570
+0.010 (0.64%)
At close: Sep 21, 2026
BM GreenTech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.52 | 1.65 | 1.52 | 1.57 | 1.57 | 0.64% | 1,492,100 |
| Sep 18, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 857,300 |
| Sep 17, 2026 | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -1.92% | 717,200 |
| Sep 15, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -2.50% | 530,200 |
| Sep 14, 2026 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | -1.23% | 840,500 |
| Sep 11, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -1.82% | 717,400 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.65 | -1.18% | 580,000 |
| Sep 9, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.67 | 1.80% | 485,800 |
| Sep 8, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.64 | - | 155,500 |
| Sep 7, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.64 | -0.60% | 387,400 |
| Sep 4, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.65 | -1.18% | 587,100 |
| Sep 3, 2026 | 1.68 | 1.74 | 1.65 | 1.70 | 1.67 | 1.19% | 1,195,000 |
| Sep 2, 2026 | 1.66 | 1.69 | 1.63 | 1.68 | 1.65 | 1.20% | 508,400 |
| Sep 1, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.63 | -1.19% | 277,300 |
| Aug 28, 2026 | 1.66 | 1.69 | 1.63 | 1.68 | 1.65 | 1.20% | 1,510,500 |
| Aug 27, 2026 | 1.69 | 1.72 | 1.66 | 1.66 | 1.63 | - | 1,312,100 |
| Aug 26, 2026 | 1.63 | 1.70 | 1.62 | 1.66 | 1.63 | 1.84% | 794,000 |
| Aug 24, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.60 | -3.55% | 1,456,100 |
| Aug 21, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.66 | 0.60% | 1,078,500 |
| Aug 20, 2026 | 1.83 | 1.83 | 1.67 | 1.68 | 1.65 | -10.16% | 7,409,000 |
| Aug 19, 2026 | 1.95 | 1.96 | 1.87 | 1.87 | 1.84 | -4.10% | 1,224,000 |
| Aug 18, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.92 | - | 574,200 |
| Aug 17, 2026 | 1.94 | 1.98 | 1.92 | 1.95 | 1.92 | 0.52% | 1,289,800 |
| Aug 14, 2026 | 1.91 | 1.95 | 1.88 | 1.94 | 1.91 | 2.11% | 1,239,700 |
| Aug 13, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.87 | 0.53% | 1,062,000 |
| Aug 12, 2026 | 1.81 | 1.89 | 1.80 | 1.89 | 1.86 | 5.59% | 1,623,600 |
| Aug 11, 2026 | 1.81 | 1.83 | 1.79 | 1.79 | 1.76 | -0.56% | 847,400 |
| Aug 10, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.77 | 1.12% | 725,600 |
| Aug 7, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.75 | -1.11% | 904,700 |
| Aug 6, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.77 | 0.56% | 665,900 |
| Aug 5, 2026 | 1.81 | 1.81 | 1.76 | 1.79 | 1.76 | - | 1,281,300 |
| Aug 4, 2026 | 1.79 | 1.83 | 1.79 | 1.79 | 1.76 | - | 526,300 |
| Aug 3, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.76 | -1.10% | 971,900 |
| Jul 31, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.78 | 1.69% | 401,600 |
| Jul 30, 2026 | 1.83 | 1.87 | 1.75 | 1.78 | 1.75 | -2.73% | 1,812,100 |
| Jul 29, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.80 | -1.61% | 408,200 |
| Jul 28, 2026 | 1.88 | 1.90 | 1.82 | 1.86 | 1.83 | -1.06% | 454,700 |
| Jul 27, 2026 | 1.86 | 1.90 | 1.85 | 1.88 | 1.85 | 0.53% | 737,300 |
| Jul 24, 2026 | 1.85 | 1.87 | 1.82 | 1.87 | 1.84 | 1.08% | 599,200 |
| Jul 23, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.82 | 0.54% | 513,400 |
| Jul 22, 2026 | 1.95 | 1.97 | 1.82 | 1.84 | 1.81 | -3.66% | 5,586,000 |
| Jul 21, 2026 | 1.95 | 2.06 | 1.91 | 1.91 | 1.88 | -1.55% | 5,863,000 |
| Jul 20, 2026 | 1.87 | 1.95 | 1.87 | 1.94 | 1.91 | 3.74% | 1,851,900 |
| Jul 17, 2026 | 1.86 | 1.90 | 1.84 | 1.87 | 1.84 | 0.54% | 2,245,800 |
| Jul 16, 2026 | 1.85 | 1.87 | 1.81 | 1.86 | 1.83 | 1.09% | 1,043,200 |
| Jul 15, 2026 | 1.82 | 1.86 | 1.80 | 1.84 | 1.81 | 1.10% | 1,453,500 |
| Jul 14, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.79 | 1.68% | 460,800 |
| Jul 13, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.76 | -1.10% | 601,200 |
| Jul 10, 2026 | 1.82 | 1.86 | 1.81 | 1.81 | 1.78 | -2.16% | 510,400 |
| Jul 9, 2026 | 1.82 | 1.85 | 1.80 | 1.85 | 1.82 | 2.21% | 600,700 |