BM GreenTech Berhad (KLSE:BMGREEN)
Malaysia
· Delayed Price · Currency is MYR 1.310
-0.010 (-0.76%)
At close: Apr 28, 2026
BM GreenTech Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 166,600 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.49% | 416,000 |
| Apr 24, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 276,700 |
| Apr 23, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 156,300 |
| Apr 22, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | - | 179,000 |
| Apr 21, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.29% | 151,500 |
| Apr 20, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 151,800 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 1.53% | 250,400 |
| Apr 16, 2026 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 1.55% | 530,600 |
| Apr 15, 2026 | 1.22 | 1.32 | 1.22 | 1.29 | 1.29 | 6.61% | 1,168,100 |
| Apr 14, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 510,900 |
| Apr 13, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 181,100 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 81,900 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | - | 135,200 |
| Apr 8, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 1.69% | 249,400 |
| Apr 7, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 142,200 |
| Apr 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 88,600 |
| Apr 3, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 0.85% | 118,200 |
| Apr 2, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 246,400 |
| Apr 1, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -5.56% | 619,500 |
| Mar 31, 2026 | 1.19 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 257,200 |
| Mar 30, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | 0.84% | 189,300 |
| Mar 27, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -0.83% | 120,800 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 268,200 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 406,000 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 368,400 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 241,700 |
| Mar 18, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 114,000 |
| Mar 17, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 4.13% | 139,500 |
| Mar 16, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 148,900 |
| Mar 13, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 162,200 |
| Mar 12, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 112,500 |
| Mar 11, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 127,400 |
| Mar 10, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 1.69% | 343,000 |
| 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 |