BM GreenTech Berhad (KLSE:BMGREEN)
Malaysia · Delayed Price · Currency is MYR 1.480
0.00 (0.00%)
At close: Oct 30, 2026
BM GreenTech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | - | 835,800 |
| Oct 29, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 1,216,000 |
| Oct 28, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 5.11% | 661,600 |
| Oct 27, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 711,600 |
| Oct 26, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -2.16% | 651,000 |
| Oct 23, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 2.21% | 380,500 |
| Oct 22, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | - | 499,400 |
| Oct 21, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 269,200 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 917,900 |
| Oct 19, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -4.76% | 1,588,100 |
| Oct 16, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 242,900 |
| Oct 15, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -2.63% | 1,016,300 |
| Oct 14, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 468,600 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 628,100 |
| Oct 12, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -4.38% | 1,099,500 |
| Oct 9, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 217,500 |
| Oct 8, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 179,300 |
| Oct 7, 2026 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 808,900 |
| Oct 6, 2026 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | 3.14% | 1,290,100 |
| Oct 5, 2026 | 1.58 | 1.60 | 1.53 | 1.59 | 1.59 | 1.27% | 980,100 |
| Oct 2, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 506,400 |
| Oct 1, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -3.14% | 844,400 |
| Sep 30, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -1.85% | 916,100 |
| Sep 29, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 1,450,500 |
| Sep 28, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 678,200 |
| Sep 25, 2026 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -3.47% | 2,709,600 |
| Sep 24, 2026 | 1.70 | 1.76 | 1.67 | 1.73 | 1.73 | 2.37% | 1,513,900 |
| Sep 23, 2026 | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | 4.97% | 1,444,000 |
| Sep 22, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | 2.55% | 703,100 |
| 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 |