PMCK Berhad (KLSE:PMCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.2250
-0.0050 (-2.17%)
At close: Oct 27, 2025

PMCK Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.230.230.220.230.23-814,100
Oct 27, 20250.230.240.220.230.23-2.17%4,541,800
Oct 24, 20250.230.240.220.230.23-5,805,200
Oct 23, 20250.230.240.230.230.232.22%3,145,600
Oct 22, 20250.230.230.220.230.23-2.17%2,330,600
Oct 21, 20250.230.240.230.230.232.22%2,516,500
Oct 17, 20250.230.230.220.230.23-2.17%2,011,000
Oct 16, 20250.230.230.230.230.232.22%2,012,300
Oct 15, 20250.230.230.220.230.23-2.17%4,108,100
Oct 14, 20250.220.230.220.230.234.55%3,171,800
Oct 13, 20250.220.230.220.220.22-1,845,500
Oct 10, 20250.220.230.220.220.22-3,878,400
Oct 9, 20250.210.220.210.220.222.33%2,157,800
Oct 8, 20250.210.220.210.220.22-666,800
Oct 7, 20250.210.220.200.220.222.38%1,694,600
Oct 6, 20250.220.220.210.210.21-2.33%2,158,500
Oct 3, 20250.220.220.210.220.22-1,696,400
Oct 2, 20250.210.220.210.220.224.88%3,266,100
Oct 1, 20250.210.220.200.210.21-2,808,200
Sep 30, 20250.200.210.200.210.217.89%1,972,300
Sep 29, 20250.180.190.180.190.195.56%1,678,000
Sep 26, 20250.190.190.180.180.18-2.70%217,300
Sep 25, 20250.190.190.190.190.19-953,300
Sep 24, 20250.190.190.180.190.19-2.63%1,682,100
Sep 23, 20250.190.190.190.190.192.70%1,119,100
Sep 22, 20250.190.190.180.190.19-1,407,900
Sep 19, 20250.190.190.190.190.19-2,009,000
Sep 18, 20250.180.190.180.190.192.78%4,924,200
Sep 17, 20250.190.190.180.180.18-2.70%736,400
Sep 12, 20250.190.190.180.190.19-2.63%4,903,700
Sep 11, 20250.200.210.190.190.19-5.00%5,939,400
Sep 10, 20250.200.200.190.200.202.56%2,097,800
Sep 9, 20250.190.200.190.200.202.63%517,800
Sep 8, 20250.190.200.190.190.19-716,800
Sep 4, 20250.190.190.180.190.19-4,444,000
Sep 3, 20250.200.200.190.190.19-5.00%5,659,500
Sep 2, 20250.200.200.200.200.20-2.44%502,600
Aug 29, 20250.210.210.200.210.21-111,000
Aug 28, 20250.210.210.200.210.21-2.38%332,900
Aug 27, 20250.210.210.200.210.212.44%2,672,600
Aug 26, 20250.210.210.200.210.21-2.38%979,300
Aug 25, 20250.210.210.210.210.21-227,800
Aug 22, 20250.210.210.210.210.21-589,500
Aug 21, 20250.220.220.210.210.21-4.55%1,924,000
Aug 20, 20250.220.220.210.220.222.33%427,000
Aug 19, 20250.210.220.210.220.222.38%674,600
Aug 18, 20250.210.210.210.210.21-70,300
Aug 15, 20250.210.210.210.210.21-705,100
Aug 14, 20250.210.220.210.210.21-2,134,400
Aug 13, 20250.220.220.210.210.21-2.33%195,100