Skip to main content
PMCK Berhad (KLSE:PMCK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.205
+0.005 (2.50%)
At close: Apr 28, 2026

PMCK Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.210.200.210.212.50%5,507,500
Apr 27, 20260.200.200.200.200.20-1,264,500
Apr 24, 20260.200.210.200.200.20-2,255,500
Apr 23, 20260.200.200.200.200.20-310,200
Apr 22, 20260.200.210.200.200.20-689,700
Apr 21, 20260.200.210.200.200.20-847,800
Apr 20, 20260.210.210.200.200.20-1,530,600
Apr 17, 20260.210.210.200.200.20-2.44%5,357,300
Apr 16, 20260.200.210.200.210.212.50%2,243,900
Apr 15, 20260.210.210.200.200.20-2.44%593,600
Apr 14, 20260.210.210.200.210.21-1,186,800
Apr 13, 20260.210.210.210.210.21-2.38%942,300
Apr 10, 20260.210.210.210.210.212.44%830,000
Apr 9, 20260.210.210.210.210.21-1,616,800
Apr 8, 20260.210.220.210.210.21-2.38%3,111,000
Apr 7, 20260.210.230.210.210.215.00%13,459,800
Apr 6, 20260.200.200.200.200.20-1,038,800
Apr 3, 20260.200.200.200.200.20-679,200
Apr 2, 20260.200.200.200.200.20-748,500
Apr 1, 20260.210.210.200.200.20-2.44%722,200
Mar 31, 20260.200.210.200.210.21-2,320,800
Mar 30, 20260.200.210.200.210.215.13%2,670,300
Mar 27, 20260.200.200.200.200.20-2.50%2,323,000
Mar 26, 20260.200.210.200.200.20-516,200
Mar 25, 20260.200.200.200.200.202.56%1,291,500
Mar 24, 20260.210.210.200.200.20-2.50%1,992,600
Mar 19, 20260.210.210.200.200.20-2.44%518,200
Mar 18, 20260.210.220.200.210.21-7,882,300
Mar 17, 20260.200.210.200.210.212.50%1,776,900
Mar 16, 20260.210.210.200.200.20-31,500
Mar 13, 20260.210.210.200.200.20-2.44%1,857,700
Mar 12, 20260.210.210.200.210.21-2,257,500
Mar 11, 20260.210.210.200.210.21-1,105,400
Mar 10, 20260.200.210.200.210.212.50%2,320,900
Mar 9, 20260.200.210.200.200.20-6,942,000
Mar 6, 20260.210.210.200.200.20-2.44%458,200
Mar 5, 20260.210.210.210.210.21-978,400
Mar 4, 20260.210.210.210.210.21-2.38%990,700
Mar 3, 20260.210.220.210.210.21-2,591,700
Mar 2, 20260.210.220.210.210.21-2.33%1,229,400
Feb 27, 20260.220.220.220.220.22-1,713,400
Feb 26, 20260.220.220.210.220.22-2.27%2,508,100
Feb 25, 20260.220.230.220.220.22-1,443,100
Feb 24, 20260.230.230.220.220.22-2.22%528,200
Feb 23, 20260.220.230.220.230.232.27%3,487,800
Feb 20, 20260.220.230.220.220.22-2,208,300
Feb 19, 20260.220.220.220.220.22-244,000
Feb 16, 20260.220.220.220.220.222.33%74,900
Feb 13, 20260.220.220.210.220.22-2.27%1,499,700
Feb 12, 20260.220.220.220.220.22-1,465,700
Feb 11, 20260.220.230.220.220.22-1,207,800
Feb 10, 20260.220.220.210.220.222.33%2,008,800
Feb 9, 20260.220.220.210.220.222.38%1,127,200
Feb 6, 20260.210.220.200.210.21-2,136,700
Feb 5, 20260.220.220.210.210.21-4.55%3,488,900
Feb 4, 20260.230.230.210.220.22-2.22%5,947,500
Feb 3, 20260.230.240.220.230.23-2.17%12,433,900
Jan 30, 20260.220.240.220.230.234.55%4,825,500
Jan 29, 20260.220.220.220.220.22-1,595,800
Jan 28, 20260.230.230.220.220.22-4.35%2,487,000
Jan 27, 20260.230.230.230.230.232.22%786,400
Jan 26, 20260.230.240.220.230.23-2.17%2,891,200
Jan 23, 20260.240.240.230.230.23-2.13%5,669,900
Jan 22, 20260.220.240.220.240.246.82%6,925,800
Jan 21, 20260.230.230.220.220.22-2.22%2,212,800
Jan 20, 20260.220.230.220.230.232.27%7,091,100
Jan 19, 20260.210.220.210.220.224.76%3,577,300
Jan 16, 20260.210.220.210.210.212.44%5,291,500
Jan 15, 20260.210.220.200.210.21-2.38%3,563,200
Jan 14, 20260.200.220.200.210.215.00%4,275,700
Jan 13, 20260.200.210.200.200.20-395,200
Jan 12, 20260.200.210.200.200.20-264,100
Jan 9, 20260.200.210.200.200.20-2,420,100
Jan 8, 20260.200.210.200.200.20-2.44%884,200
Jan 7, 20260.210.210.200.210.20-2.38%1,148,700
Jan 6, 20260.210.220.210.210.21-620,000
Jan 5, 20260.210.210.210.210.21-2,391,800
Jan 2, 20260.220.220.210.210.21-4.55%1,343,900
Dec 31, 20250.220.220.210.220.222.33%812,300
Dec 30, 20250.220.220.210.220.21-690,400
Dec 29, 20250.230.230.210.220.21-4.44%1,196,400
Dec 26, 20250.210.230.210.230.227.14%4,215,900
Dec 24, 20250.200.210.200.210.2110.53%7,120,500
Dec 23, 20250.190.200.190.190.19-2,775,200
Dec 22, 20250.200.200.190.190.19-2.56%1,375,500
Dec 19, 20250.190.200.190.200.192.63%203,300
Dec 18, 20250.190.200.190.190.19-564,800
Dec 17, 20250.180.190.180.190.192.70%1,562,100
Dec 16, 20250.180.190.180.190.182.78%788,900
Dec 15, 20250.190.190.170.180.18-2.70%10,107,200
Dec 12, 20250.190.190.180.190.18-5.13%5,001,300
Dec 11, 20250.190.200.190.200.192.63%1,405,000
Dec 10, 20250.200.200.190.190.19-2.56%1,304,600
Dec 9, 20250.200.200.200.200.19-2.50%1,355,100
Dec 8, 20250.200.210.200.200.20-1,006,000
Dec 5, 20250.200.210.200.200.202.56%509,700
Dec 4, 20250.200.200.190.200.19-1,677,800
Dec 3, 20250.190.200.180.200.195.41%1,142,000
Dec 2, 20250.190.190.180.190.18-2,101,100
Dec 1, 20250.190.200.190.190.18-2.63%1,011,700