PMCK Berhad (KLSE:PMCK)
Malaysia · Delayed Price · Currency is MYR 0.1950
-0.0050 (-2.50%)
At close: May 19, 2026
PMCK Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 593,600 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,186,800 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 942,300 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 830,000 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,616,800 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 3,111,000 |
| Apr 7, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 5.00% | 13,459,800 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,038,800 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 679,200 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 748,500 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 722,200 |
| Mar 31, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,320,800 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 2,670,300 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 2,323,000 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 516,200 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,291,500 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,992,600 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 518,200 |
| Mar 18, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 7,882,300 |
| Mar 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,776,900 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 31,500 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,857,700 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,257,500 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,105,400 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 2,320,900 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,942,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 458,200 |