Malaysian Genomics Resource Centre Bhd. (0155) Historical Prices

Time Period

Events

MY:0155 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	0	0.00
Nov 10, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	0	0.00
Nov 09, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	0	0.00
Nov 06, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	5,000	0.12
Nov 05, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	15,000	0.35
Nov 04, 2026	0.31	0.33	0.31	0.31	0.31	0.00%	0	0.00
Nov 03, 2026	0.31	0.33	0.31	0.31	0.31	0.00%	0	0.00
Nov 02, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	100,000	2.39
Oct 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	37,800	0.91
Oct 29, 2026	0.32	0.33	0.32	0.32	0.32	0.00%	0	0.00
Oct 28, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	72,200	1.75
Oct 27, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	84,400	2.08
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	10,000	0.24
Oct 23, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	10,000	0.23
Oct 22, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	15,000	0.34
Oct 21, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	0	0.00
Oct 20, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	25,000	0.56
Oct 19, 2026	0.34	0.37	0.34	0.34	0.34	0.00%	0	0.00
Oct 16, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	19,100	0.43
Oct 15, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	20,000	0.45
Oct 14, 2026	0.34	0.37	0.34	0.34	0.34	0.00%	0	0.00
Oct 13, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	30,000	0.68
Oct 12, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	39,500	0.90
Oct 09, 2026	0.35	0.37	0.34	0.35	0.35	0.00%	0	0.00
Oct 08, 2026	0.35	0.37	0.34	0.35	0.35	0.00%	0	0.00
Oct 07, 2026	0.35	0.37	0.34	0.35	0.35	0.00%	0	0.00
Oct 06, 2026	0.35	0.37	0.34	0.35	0.35	0.00%	0	0.00
Oct 05, 2026	0.35	0.37	0.34	0.35	0.35	0.00%	0	0.00
Oct 02, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	7,000	0.13
Oct 01, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	3,000	0.05
Sep 30, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Sep 29, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	0	0.00
Sep 28, 2026	0.35	0.36	0.34	0.35	0.35	0.00%	0	0.00
Sep 25, 2026	0.35	0.37	0.34	0.35	0.35	0.00%	0	0.00
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	8,100	0.14
Sep 23, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	4,700	0.08
Sep 22, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	1,500	0.03
Sep 21, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	40,500	0.69
Sep 18, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	209,800	3.68
Sep 17, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	48,000	0.85
Sep 16, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	0	0.00
Sep 15, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	65,600	1.16
Sep 14, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	165,500	3.06
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	85,400	1.60
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	97,000	1.84
Sep 09, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	102,800	2.00
Sep 08, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	75,000	1.44
Sep 07, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	34,700	0.59
Sep 04, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	65,000	1.04
Sep 03, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	34,900	0.56

Malaysian Genomics Resource Centre Bhd. historical prices

Malaysian Genomics Resource Centre Bhd. (0155) Historical Prices

Become an Expert with TipRanks Premium