BM GreenTech Berhad (KLSE:BMGREEN)
Malaysia
· Delayed Price · Currency is MYR 1.460
+0.020 (1.39%)
At close: Dec 5, 2025
BM GreenTech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.39% | 80,000 |
| Dec 4, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | - | 89,000 |
| Dec 3, 2025 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -2.04% | 586,300 |
| Dec 2, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 836,400 |
| Dec 1, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 512,000 |
| Nov 28, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -2.01% | 1,007,500 |
| Nov 27, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | 0.68% | 205,000 |
| Nov 26, 2025 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -3.27% | 1,652,100 |
| Nov 25, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 101,500 |
| Nov 24, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 118,200 |
| Nov 21, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 181,500 |
| Nov 20, 2025 | 1.50 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 291,200 |
| Nov 19, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 228,400 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 658,200 |
| Nov 17, 2025 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 254,100 |
| Nov 14, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 222,000 |
| Nov 13, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 114,100 |
| Nov 12, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 385,000 |
| Nov 11, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 2.00% | 27,200 |
| Nov 10, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 191,900 |
| Nov 7, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 218,300 |
| Nov 6, 2025 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | 0.65% | 262,700 |
| Nov 5, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -3.16% | 415,000 |
| Nov 4, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 452,900 |
| Nov 3, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -1.23% | 691,800 |
| Oct 31, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 341,300 |
| Oct 30, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -1.22% | 203,900 |
| Oct 29, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 335,000 |
| Oct 28, 2025 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | - | 581,300 |
| Oct 27, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 140,900 |
| Oct 24, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | 0.61% | 119,800 |
| Oct 23, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 24,800 |
| Oct 22, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 1.24% | 307,900 |
| Oct 21, 2025 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 163,700 |
| Oct 17, 2025 | 1.67 | 1.68 | 1.61 | 1.63 | 1.63 | -2.40% | 555,200 |
| Oct 16, 2025 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 0.60% | 411,600 |
| Oct 15, 2025 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | 2.47% | 323,000 |
| Oct 14, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 534,700 |
| Oct 13, 2025 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | -1.22% | 685,200 |
| Oct 10, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 118,000 |
| Oct 9, 2025 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.61% | 739,400 |
| Oct 8, 2025 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 150,100 |
| Oct 7, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 552,100 |
| Oct 6, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 237,600 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 325,000 |
| Oct 2, 2025 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | -1.22% | 493,700 |
| Oct 1, 2025 | 1.61 | 1.66 | 1.60 | 1.64 | 1.64 | 1.86% | 597,700 |
| Sep 30, 2025 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 642,500 |
| Sep 29, 2025 | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | -1.22% | 803,000 |
| 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 | 1.45 | -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 |
| Jul 14, 2025 | 1.86 | 1.90 | 1.86 | 1.89 | 1.86 | 1.61% | 370,500 |