BM GreenTech Berhad (KLSE:BMGREEN)
Malaysia · Delayed Price · Currency is MYR 1.790
-0.010 (-0.56%)
At close: Aug 11, 2026
BM GreenTech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 725,600 |
| Aug 7, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | -1.11% | 904,700 |
| Aug 6, 2026 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 665,900 |
| Aug 5, 2026 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | - | 1,281,300 |
| Aug 4, 2026 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | - | 526,300 |
| Aug 3, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 971,900 |
| Jul 31, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 1.69% | 401,600 |
| Jul 30, 2026 | 1.83 | 1.87 | 1.75 | 1.78 | 1.78 | -2.73% | 1,812,100 |
| Jul 29, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 408,200 |
| Jul 28, 2026 | 1.88 | 1.90 | 1.82 | 1.86 | 1.86 | -1.06% | 454,700 |
| Jul 27, 2026 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 0.53% | 737,300 |
| Jul 24, 2026 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 1.08% | 599,200 |
| Jul 23, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 513,400 |
| Jul 22, 2026 | 1.95 | 1.97 | 1.82 | 1.84 | 1.84 | -3.66% | 5,586,000 |
| Jul 21, 2026 | 1.95 | 2.06 | 1.91 | 1.91 | 1.91 | -1.55% | 5,863,000 |
| Jul 20, 2026 | 1.87 | 1.95 | 1.87 | 1.94 | 1.94 | 3.74% | 1,851,900 |
| Jul 17, 2026 | 1.86 | 1.90 | 1.84 | 1.87 | 1.87 | 0.54% | 2,245,800 |
| Jul 16, 2026 | 1.85 | 1.87 | 1.81 | 1.86 | 1.86 | 1.09% | 1,043,200 |
| Jul 15, 2026 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | 1.10% | 1,453,500 |
| Jul 14, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 1.68% | 460,800 |
| Jul 13, 2026 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -1.10% | 601,200 |
| Jul 10, 2026 | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | -2.16% | 510,400 |
| Jul 9, 2026 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 600,700 |
| Jul 8, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 1,071,400 |
| Jul 7, 2026 | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 2.23% | 984,100 |
| Jul 6, 2026 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 539,700 |
| Jul 3, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 2.25% | 267,300 |
| Jul 2, 2026 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -2.20% | 539,100 |
| Jul 1, 2026 | 1.87 | 1.87 | 1.80 | 1.82 | 1.82 | -1.62% | 811,900 |
| 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 |