BM GreenTech Berhad (KLSE:BMGREEN)
Malaysia
· Delayed Price · Currency is MYR 1.180
-0.120 (-9.23%)
At close: Mar 9, 2026
BM GreenTech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -9.23% | 797,700 |
| Mar 6, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -5.80% | 402,700 |
| Mar 5, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 112,400 |
| Mar 4, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | - | 126,400 |
| Mar 3, 2026 | 1.34 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 102,300 |
| Mar 2, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.29% | 138,500 |
| Feb 27, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 113,200 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | - | 57,900 |
| Feb 25, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 29,100 |
| Feb 24, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | - | 114,200 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | 161,100 |
| Feb 20, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 156,300 |
| Feb 19, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 80,700 |
| Feb 16, 2026 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | - | 15,700 |
| Feb 13, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 170,200 |
| Feb 12, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | - | 65,400 |
| Feb 11, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 87,100 |
| Feb 10, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | 42,900 |
| Feb 9, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 52,500 |
| Feb 6, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 85,500 |
| Feb 5, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.01% | 176,100 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | 11,000 |
| Feb 3, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 56,900 |
| Jan 30, 2026 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | - | 223,500 |
| Jan 29, 2026 | 1.53 | 1.59 | 1.51 | 1.53 | 1.53 | 0.66% | 239,700 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 101,600 |
| Jan 27, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | - | 221,900 |
| Jan 26, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.27% | 317,600 |
| Jan 23, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 77,100 |
| Jan 22, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 246,700 |
| Jan 21, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -2.50% | 111,100 |
| Jan 20, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | - | 273,400 |
| Jan 19, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 415,100 |
| Jan 16, 2026 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 386,900 |
| Jan 15, 2026 | 1.55 | 1.63 | 1.54 | 1.63 | 1.63 | 5.16% | 714,500 |
| Jan 14, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 199,200 |
| Jan 13, 2026 | 1.49 | 1.57 | 1.49 | 1.55 | 1.55 | 4.73% | 488,400 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 127,300 |
| Jan 9, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 45,800 |
| Jan 8, 2026 | 1.48 | 1.51 | 1.47 | 1.48 | 1.48 | 1.37% | 424,900 |
| Jan 7, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 248,800 |
| Jan 6, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | 46,400 |
| Jan 5, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 240,400 |
| Jan 2, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 186,700 |
| Dec 31, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 255,900 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 16,700 |
| Dec 29, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | - | 78,000 |
| Dec 26, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 74,200 |
| Dec 24, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 15,300 |
| Dec 23, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 65,400 |
| Dec 22, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 122,100 |
| Dec 19, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 112,400 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 18,200 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 89,200 |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 72,800 |
| Dec 15, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 46,200 |
| Dec 12, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 145,400 |
| Dec 11, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 23,800 |
| Dec 10, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 175,800 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 173,500 |
| Dec 8, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 122,300 |
| 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 |