Malaysian Genomics Resource Centre Berhad (KLSE:MGRC)
Malaysia · Delayed Price · Currency is MYR 0.2650
0.00 (0.00%)
At close: Jun 3, 2026
KLSE:MGRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 25,900 |
| May 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,100 |
| May 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| May 26, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 550,000 |
| May 25, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 171,600 |
| May 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 116,600 |
| May 21, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 359,200 |
| May 20, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | - | 59,600 |
| May 19, 2026 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 18.18% | 1,473,100 |
| May 18, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 30,000 |
| May 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 90,400 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 19,500 |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 105,100 |
| May 12, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 179,800 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 80,000 |
| May 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 65,000 |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 1,000 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 369,500 |
| May 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 108,700 |
| May 4, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 51,500 |
| Apr 29, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 982,900 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 150,000 |
| Apr 27, 2026 | 0.17 | 0.21 | 0.17 | 0.20 | 0.20 | 2.56% | 103,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 34,000 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 42,000 |
| Apr 7, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 217,500 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 17.65% | 139,000 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -10.53% | 86,100 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 2,000 |
| Mar 13, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 4,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 52,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 150,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 700,000 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 579,000 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 24,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 704,900 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 439,800 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 300,000 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 725,000 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 961,000 |
| Feb 24, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 473,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 420,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 105,000 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -9.09% | 100,000 |
| Feb 12, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 200 |
| Feb 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |