Green Packet Berhad (KLSE:GPACKET)
Malaysia · Delayed Price · Currency is MYR 0.0400
-0.0050 (-11.11%)
At close: Jan 27, 2026
Green Packet Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 643,200 |
| Jan 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 75,300 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,674,700 |
| Jan 22, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 10,025,900 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,815,600 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 178,500 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 305,900 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 47,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,170,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 244,200 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 636,000 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 228,500 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 187,400 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 251,000 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 225,400 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 205,000 |
| Jan 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 348,900 |
| Dec 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 612,600 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 435,000 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 185,100 |
| Dec 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 121,000 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 59,000 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 176,100 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 70,000 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 603,100 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,111,000 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 264,900 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 174,100 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 173,800 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,515,200 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 414,900 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 76,000 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 393,300 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 125,700 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 2,090,300 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 15,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,300,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,843,300 |
| Nov 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 3,650,100 |
| Nov 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 537,600 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,646,400 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 503,200 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 501,100 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 720,000 |
| Nov 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 88,000 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 499,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 175,500 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,247,700 |
| Nov 14, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 55,100 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 764,100 |