Skip to main content
PMCK Berhad (KLSE:PMCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.195
0.00 (0.00%)
At close: Dec 4, 2025

PMCK Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.210.200.200.202.56%509,700
Dec 4, 20250.200.200.190.200.20-1,677,800
Dec 3, 20250.190.200.180.200.205.41%1,142,000
Dec 2, 20250.190.190.180.190.19-2,101,100
Dec 1, 20250.190.200.190.190.19-2.63%1,011,700
Nov 28, 20250.190.200.190.190.19-937,500
Nov 27, 20250.190.200.190.190.19-1,025,700
Nov 26, 20250.190.190.190.190.19-996,800
Nov 25, 20250.200.200.190.190.19-870,200
Nov 24, 20250.190.200.190.190.19-908,000
Nov 21, 20250.200.200.190.190.19-5.00%880,700
Nov 20, 20250.190.200.190.200.205.26%1,197,100
Nov 19, 20250.200.200.190.190.19-5.00%1,298,800
Nov 18, 20250.200.200.190.200.20-7,895,100
Nov 17, 20250.200.200.200.200.20-2,910,300
Nov 14, 20250.210.210.200.200.20-2.44%3,409,800
Nov 13, 20250.210.220.210.210.21-2.38%2,085,900
Nov 12, 20250.220.220.210.210.21-2,351,200
Nov 11, 20250.220.220.210.210.21-2.33%1,827,400
Nov 10, 20250.220.220.210.220.22-1,267,200
Nov 7, 20250.220.230.220.220.22-2.27%1,035,500
Nov 6, 20250.230.230.220.220.22-2.22%2,125,400
Nov 5, 20250.220.230.210.230.23-6,497,200
Nov 4, 20250.230.240.220.230.23-2.17%2,565,100
Nov 3, 20250.240.240.230.230.23-4.17%3,390,300
Oct 31, 20250.230.240.230.240.244.35%9,006,700
Oct 30, 20250.230.230.230.230.232.22%1,090,500
Oct 29, 20250.230.230.220.230.23-166,400
Oct 28, 20250.230.230.220.230.23-814,100
Oct 27, 20250.230.240.220.230.23-2.17%4,541,800
Oct 24, 20250.230.240.220.230.23-5,805,200
Oct 23, 20250.230.240.230.230.232.22%3,145,600
Oct 22, 20250.230.230.220.230.23-2.17%2,330,600
Oct 21, 20250.230.240.230.230.232.22%2,516,500
Oct 17, 20250.230.230.220.230.23-2.17%2,011,000
Oct 16, 20250.230.230.230.230.232.22%2,012,300
Oct 15, 20250.230.230.220.230.23-2.17%4,108,100
Oct 14, 20250.220.230.220.230.234.55%3,171,800
Oct 13, 20250.220.230.220.220.22-1,845,500
Oct 10, 20250.220.230.220.220.22-3,878,400
Oct 9, 20250.210.220.210.220.222.33%2,157,800
Oct 8, 20250.210.220.210.220.22-666,800
Oct 7, 20250.210.220.200.220.222.38%1,694,600
Oct 6, 20250.220.220.210.210.21-2.33%2,158,500
Oct 3, 20250.220.220.210.220.22-1,696,400
Oct 2, 20250.210.220.210.220.224.88%3,266,100
Oct 1, 20250.210.220.200.210.21-2,808,200
Sep 30, 20250.200.210.200.210.217.89%1,972,300
Sep 29, 20250.180.190.180.190.195.56%1,678,000
Sep 26, 20250.190.190.180.180.18-2.70%217,300
Sep 25, 20250.190.190.190.190.19-953,300
Sep 24, 20250.190.190.180.190.19-2.63%1,682,100
Sep 23, 20250.190.190.190.190.192.70%1,119,100
Sep 22, 20250.190.190.180.190.19-1,407,900
Sep 19, 20250.190.190.190.190.19-2,009,000
Sep 18, 20250.180.190.180.190.192.78%4,924,200
Sep 17, 20250.190.190.180.180.18-2.70%736,400
Sep 12, 20250.190.190.180.190.19-2.63%4,903,700
Sep 11, 20250.200.210.190.190.19-5.00%5,939,400
Sep 10, 20250.200.200.190.200.202.56%2,097,800
Sep 9, 20250.190.200.190.200.202.63%517,800
Sep 8, 20250.190.200.190.190.19-716,800
Sep 4, 20250.190.190.180.190.19-4,444,000
Sep 3, 20250.200.200.190.190.19-5.00%5,659,500
Sep 2, 20250.200.200.200.200.20-2.44%502,600
Aug 29, 20250.210.210.200.210.21-111,000
Aug 28, 20250.210.210.200.210.21-2.38%332,900
Aug 27, 20250.210.210.200.210.212.44%2,672,600
Aug 26, 20250.210.210.200.210.21-2.38%979,300
Aug 25, 20250.210.210.210.210.21-227,800
Aug 22, 20250.210.210.210.210.21-589,500
Aug 21, 20250.220.220.210.210.21-4.55%1,924,000
Aug 20, 20250.220.220.210.220.222.33%427,000
Aug 19, 20250.210.220.210.220.222.38%674,600
Aug 18, 20250.210.210.210.210.21-70,300
Aug 15, 20250.210.210.210.210.21-705,100
Aug 14, 20250.210.220.210.210.21-2,134,400
Aug 13, 20250.220.220.210.210.21-2.33%195,100
Aug 12, 20250.210.220.210.220.22-816,500
Aug 11, 20250.220.220.210.220.22-136,600
Aug 8, 20250.220.220.210.220.22-1,400,800
Aug 7, 20250.220.220.220.220.22-224,400
Aug 6, 20250.220.220.210.220.22-7,503,300
Aug 5, 20250.220.220.220.220.22-2.27%439,700
Aug 4, 20250.220.220.220.220.22-903,800
Aug 1, 20250.220.220.220.220.222.33%174,800
Jul 31, 20250.220.220.220.220.22-1,116,100
Jul 30, 20250.220.220.220.220.22-1,212,500
Jul 29, 20250.220.220.220.220.22-2.27%2,746,100
Jul 28, 20250.220.230.220.220.22-5,343,200
Jul 25, 20250.230.230.220.220.22-2.22%1,624,000
Jul 24, 20250.220.230.220.230.232.27%1,191,000
Jul 23, 20250.220.230.220.220.22-730,400
Jul 22, 20250.220.230.220.220.22-4,122,300
Jul 21, 20250.220.230.220.220.22-1,630,000
Jul 18, 20250.230.240.220.220.22-2.22%15,864,600
Jul 17, 20250.220.230.220.230.232.27%5,116,100
Jul 16, 20250.220.230.220.220.22-5,660,600
Jul 15, 20250.220.230.210.220.222.33%10,413,300
Jul 14, 20250.230.230.210.220.22-2.27%15,092,900