BM GreenTech Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	1.78	1.86	1.77	1.85	1.85	4.52%	2,054,500
Jun 29, 2026	1.68	1.78	1.68	1.77	1.77	5.36%	1,784,400
Jun 26, 2026	1.68	1.70	1.67	1.68	1.68	-1.18%	286,600
Jun 25, 2026	1.70	1.72	1.66	1.70	1.70	0.59%	482,500
Jun 24, 2026	1.70	1.73	1.67	1.69	1.69	1.20%	1,024,700
Jun 23, 2026	1.75	1.75	1.61	1.67	1.67	-4.57%	1,806,600
Jun 22, 2026	1.74	1.76	1.72	1.75	1.75	-	783,700
Jun 19, 2026	1.73	1.75	1.73	1.75	1.75	1.74%	444,000
Jun 18, 2026	1.74	1.76	1.71	1.72	1.72	-1.15%	490,100
Jun 16, 2026	1.75	1.78	1.68	1.74	1.74	-	1,491,100
Jun 15, 2026	1.77	1.78	1.73	1.74	1.74	-0.57%	1,036,700
Jun 12, 2026	1.73	1.77	1.73	1.75	1.75	1.74%	1,562,200
Jun 11, 2026	1.70	1.75	1.69	1.72	1.72	1.18%	577,600
Jun 10, 2026	1.74	1.74	1.70	1.70	1.70	-2.86%	447,700
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