BM GreenTech Berhad (KLSE:BMGREEN)
Malaysia · Delayed Price · Currency is MYR 1.750
-0.020 (-1.13%)
At close: Jun 9, 2026
BM GreenTech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 991,700 |
| Jun 8, 2026 | 1.70 | 1.81 | 1.68 | 1.77 | 1.77 | 1.72% | 2,120,300 |
| Jun 5, 2026 | 1.75 | 1.79 | 1.70 | 1.74 | 1.74 | -0.57% | 2,685,100 |
| Jun 4, 2026 | 1.64 | 1.76 | 1.63 | 1.75 | 1.75 | 5.42% | 3,420,200 |
| Jun 3, 2026 | 1.54 | 1.67 | 1.54 | 1.66 | 1.66 | 9.21% | 3,654,300 |
| May 29, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 1,105,900 |
| May 28, 2026 | 1.57 | 1.57 | 1.46 | 1.51 | 1.51 | -1.31% | 2,805,100 |
| May 26, 2026 | 1.54 | 1.61 | 1.50 | 1.53 | 1.53 | - | 4,182,000 |
| May 25, 2026 | 1.55 | 1.66 | 1.49 | 1.53 | 1.53 | 6.25% | 7,245,200 |
| May 22, 2026 | 1.38 | 1.44 | 1.35 | 1.44 | 1.44 | 29.73% | 6,795,600 |
| May 21, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 791,600 |
| May 20, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -5.08% | 1,226,200 |
| May 19, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 377,900 |
| May 18, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 219,100 |
| May 15, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 390,300 |
| May 14, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -4.65% | 588,200 |
| May 13, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 148,800 |
| May 12, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -2.29% | 137,300 |
| May 11, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 31,100 |
| May 8, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 117,600 |
| May 7, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 200,500 |
| May 6, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 120,000 |
| May 5, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 85,900 |
| May 4, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 280,300 |
| Apr 30, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 136,200 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | - | 153,400 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 166,600 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 416,000 |
| Apr 24, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 276,700 |
| Apr 23, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 156,300 |
| Apr 22, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | - | 179,000 |
| Apr 21, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 151,500 |
| Apr 20, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 151,800 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 250,400 |
| Apr 16, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 1.55% | 530,600 |
| Apr 15, 2026 | 1.22 | 1.32 | 1.22 | 1.29 | 1.29 | 6.61% | 1,168,100 |
| Apr 14, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 510,900 |
| Apr 13, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 181,100 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 81,900 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 135,200 |
| Apr 8, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 249,400 |
| Apr 7, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 142,200 |
| Apr 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 88,600 |
| Apr 3, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 118,200 |
| Apr 2, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 246,400 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -5.56% | 619,500 |
| Mar 31, 2026 | 1.19 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 257,200 |
| Mar 30, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 189,300 |
| Mar 27, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 120,800 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 268,200 |