BM GreenTech Bhd(MY:0168)
1.40-0.02 (-1.41%)
MY:0168
BM GreenTech Bhd historical prices
1.40
At close:-0.02 (-1.41%)
BM GreenTech Bhd (0168) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 93,700 | 0.11 |
| Nov 09, 2026 | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.41 | 1.44 | 1.37 | 1.42 | 1.42 | -2.74% | 1,136,500 | 1.25 |
| Nov 05, 2026 | 1.50 | 1.52 | 1.44 | 1.46 | 1.46 | -2.01% | 161,800 | 0.18 |
| Nov 04, 2026 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 108,100 | 0.12 |
| Nov 03, 2026 | 1.53 | 1.54 | 1.48 | 1.52 | 1.52 | +0.66% | 289,000 | 0.31 |
| Nov 02, 2026 | 1.47 | 1.52 | 1.41 | 1.51 | 1.51 | +2.03% | 355,000 | 0.37 |
| Oct 30, 2026 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | +0.00% | 835,800 | 0.89 |
| Oct 29, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +2.78% | 1,216,000 | 1.29 |
| Oct 28, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | +5.11% | 661,600 | 0.71 |
| Oct 27, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | +0.74% | 711,600 | 0.75 |
| Oct 26, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -2.16% | 651,000 | 0.69 |
| Oct 23, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | +2.21% | 380,500 | 0.40 |
| Oct 22, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | +0.00% | 499,400 | 0.52 |
| Oct 21, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | +0.74% | 269,200 | 0.28 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 917,900 | 0.96 |
| Oct 19, 2026 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -4.76% | 1,588,100 | 1.56 |
| Oct 16, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 242,900 | 0.22 |
| Oct 15, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -2.63% | 1,016,300 | 0.91 |
| Oct 14, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | +0.66% | 468,600 | 0.41 |
| Oct 13, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 628,100 | 0.54 |
| Oct 12, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -4.38% | 1,099,500 | 0.95 |
| Oct 09, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | +1.33% | 217,500 | 0.19 |
| Oct 08, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.93% | 179,300 | 0.15 |
| Oct 07, 2026 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 808,900 | 0.69 |
| Oct 06, 2026 | 1.60 | 1.66 | 1.58 | 1.64 | 1.64 | +3.21% | 1,290,100 | 1.12 |
| Oct 05, 2026 | 1.58 | 1.60 | 1.53 | 1.59 | 1.59 | +1.27% | 980,100 | 0.85 |
| Oct 02, 2026 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | +1.88% | 506,400 | 0.44 |
| Oct 01, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -3.08% | 844,400 | 0.73 |
| Sep 30, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -1.91% | 916,100 | 0.80 |
| Sep 29, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 1,450,500 | 1.28 |
| Sep 28, 2026 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 678,200 | 0.60 |
| Sep 25, 2026 | 1.73 | 1.74 | 1.66 | 1.67 | 1.67 | -3.47% | 2,709,600 | 2.41 |
| Sep 24, 2026 | 1.70 | 1.76 | 1.67 | 1.73 | 1.73 | +2.37% | 1,513,900 | 1.34 |
| Sep 23, 2026 | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | +4.97% | 1,444,000 | 1.30 |
| Sep 22, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | +2.61% | 703,100 | 0.63 |
| Sep 21, 2026 | 1.52 | 1.65 | 1.52 | 1.57 | 1.57 | +0.58% | 1,492,100 | 1.36 |
| Sep 18, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | +1.96% | 857,300 | 0.77 |
| Sep 17, 2026 | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -1.92% | 717,200 | 0.64 |
| Sep 16, 2026 | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -2.50% | 530,200 | 0.47 |
| Sep 14, 2026 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | -1.23% | 840,500 | 0.76 |
| Sep 11, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -1.82% | 717,400 | 0.64 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.65 | -1.14% | 580,000 | 0.51 |
| Sep 09, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.67 | +1.77% | 485,800 | 0.42 |
| Sep 08, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.64 | +0.00% | 155,500 | 0.13 |
| Sep 07, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.64 | -0.61% | 387,400 | 0.34 |
| Sep 04, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.65 | -1.14% | 587,100 | 0.51 |
| Sep 03, 2026 | 1.68 | 1.74 | 1.65 | 1.70 | 1.67 | +1.15% | 1,195,000 | 1.02 |
| Sep 02, 2026 | 1.66 | 1.69 | 1.63 | 1.68 | 1.65 | +1.23% | 508,400 | 0.42 |
