PMCK Berhad (KLSE:PMCK)
Malaysia · Delayed Price · Currency is MYR 0.1900
0.00 (0.00%)
At close: Jul 1, 2026
PMCK Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 540,400 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,605,400 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 2,638,500 |
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 739,800 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 231,600 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,734,000 |
| Jun 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,499,700 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 276,600 |
| Jun 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 8,790,300 |
| Jun 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 7,734,000 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,133,100 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 206,500 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 579,800 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 312,800 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 901,400 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 256,600 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 405,500 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 124,000 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,127,700 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 97,500 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 179,000 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 217,600 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 264,600 |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 135,200 |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 442,500 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,172,800 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,217,200 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,345,200 |
| May 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,033,200 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,718,300 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 2,303,100 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,869,100 |
| May 12, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 9,834,900 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,640,400 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,239,800 |
| May 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,192,100 |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 9,858,200 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 483,500 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 1,700,600 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 2,049,900 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 314,100 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 5,507,500 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,264,500 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,255,500 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 310,200 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 689,700 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 847,800 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,530,600 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 5,357,300 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 2,243,900 |