BM GreenTech Berhad (KLSE:BMGREEN)
Malaysia
· Delayed Price · Currency is MYR 1.640
-0.020 (-1.20%)
At close: Sep 26, 2025
BM GreenTech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 493,400 |
| Sep 25, 2025 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 3.11% | 1,074,100 |
| Sep 24, 2025 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 1.90% | 515,900 |
| Sep 23, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 714,700 |
| Sep 22, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 931,500 |
| Sep 19, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | - | 777,500 |
| Sep 18, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 721,200 |
| Sep 17, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 667,300 |
| Sep 12, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 762,300 |
| Sep 11, 2025 | 1.58 | 1.62 | 1.57 | 1.60 | 1.57 | 1.27% | 1,001,000 |
| Sep 10, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.55 | 1.94% | 317,900 |
| Sep 9, 2025 | 1.55 | 1.57 | 1.52 | 1.55 | 1.52 | - | 1,613,600 |
| Sep 8, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.52 | 1.97% | 651,200 |
| Sep 4, 2025 | 1.53 | 1.55 | 1.48 | 1.52 | 1.49 | -0.65% | 1,855,200 |
| Sep 3, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.50 | 3.38% | 1,796,100 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.43 | 1.48 | 1.46 | -3.27% | 3,587,800 |
| Aug 29, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.50 | -1.92% | 1,418,200 |
| Aug 28, 2025 | 1.55 | 1.58 | 1.53 | 1.56 | 1.53 | 0.65% | 1,418,900 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.53 | 1.55 | 1.52 | -3.73% | 1,849,300 |
| Aug 26, 2025 | 1.64 | 1.64 | 1.56 | 1.61 | 1.58 | -1.23% | 1,467,500 |
| Aug 25, 2025 | 1.75 | 1.76 | 1.62 | 1.63 | 1.60 | -6.32% | 2,528,700 |
| Aug 22, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.71 | -1.69% | 806,400 |
| Aug 21, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.74 | - | 127,700 |
| Aug 20, 2025 | 1.81 | 1.81 | 1.75 | 1.77 | 1.74 | -2.21% | 627,200 |
| Aug 19, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.78 | 2.26% | 293,000 |
| Aug 18, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.74 | -0.56% | 737,100 |
| Aug 15, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.75 | 1.71% | 252,900 |
| Aug 14, 2025 | 1.79 | 1.79 | 1.73 | 1.75 | 1.72 | -1.13% | 1,485,100 |
| Aug 13, 2025 | 1.81 | 1.83 | 1.76 | 1.77 | 1.74 | -2.21% | 866,000 |
| Aug 12, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.78 | 1.69% | 293,100 |
| Aug 11, 2025 | 1.75 | 1.79 | 1.75 | 1.78 | 1.75 | 1.14% | 468,200 |
| Aug 8, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.73 | -0.56% | 480,700 |
| Aug 7, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.74 | -1.67% | 435,400 |
| Aug 6, 2025 | 1.81 | 1.82 | 1.79 | 1.80 | 1.77 | -0.55% | 387,900 |
| Aug 5, 2025 | 1.82 | 1.84 | 1.81 | 1.81 | 1.78 | - | 361,000 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.78 | -2.69% | 327,500 |
| Aug 1, 2025 | 1.85 | 1.90 | 1.85 | 1.86 | 1.83 | 0.54% | 592,600 |
| Jul 31, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.82 | 2.21% | 180,700 |
| Jul 30, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.78 | -0.55% | 756,400 |
| Jul 29, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.79 | -1.09% | 139,800 |
| Jul 28, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.81 | -0.54% | 164,400 |
| Jul 25, 2025 | 1.84 | 1.85 | 1.81 | 1.85 | 1.82 | 1.09% | 641,600 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.80 | -1.61% | 606,500 |
| Jul 23, 2025 | 1.85 | 1.86 | 1.84 | 1.86 | 1.83 | 0.54% | 332,900 |
| Jul 22, 2025 | 1.85 | 1.86 | 1.82 | 1.85 | 1.82 | - | 661,200 |
| Jul 21, 2025 | 1.89 | 1.90 | 1.85 | 1.85 | 1.82 | -0.54% | 618,200 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.86 | 1.86 | 1.83 | -2.62% | 412,700 |
| Jul 17, 2025 | 1.85 | 1.92 | 1.85 | 1.91 | 1.88 | 3.24% | 628,300 |
| Jul 16, 2025 | 1.88 | 1.89 | 1.84 | 1.85 | 1.82 | -2.12% | 541,700 |
| Jul 15, 2025 | 1.90 | 1.93 | 1.86 | 1.89 | 1.86 | - | 793,700 |