Skip to main content
Polymer Link Holdings Berhad (KLSE:POLYMER)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
0.00 (0.00%)
At close: Apr 29, 2026

KLSE:POLYMER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.140.140.140.140.14-290,000
Apr 28, 20260.140.140.140.140.14-25,000
Apr 27, 20260.140.140.140.140.143.70%50,900
Apr 24, 20260.140.140.140.140.14-3.57%81,000
Apr 23, 20260.140.140.140.140.14-520,100
Apr 22, 20260.140.150.140.140.14-93,000
Apr 21, 20260.140.140.140.140.14-132,100
Apr 20, 20260.140.150.140.140.14-111,100
Apr 17, 20260.140.140.140.140.14-225,700
Apr 16, 20260.140.140.140.140.14-41,000
Apr 15, 20260.140.140.140.140.14-8,000
Apr 14, 20260.140.140.140.140.14-38,900
Apr 13, 20260.140.140.140.140.14-6.67%37,000
Apr 10, 20260.150.150.150.150.15-152,500
Apr 8, 20260.150.150.150.150.15-90,000
Apr 7, 20260.150.160.150.150.15-354,000
Apr 6, 20260.150.150.150.150.15-6,100
Apr 3, 20260.150.150.150.150.153.45%8,000
Apr 2, 20260.150.160.150.150.15-75,000
Apr 1, 20260.150.150.150.150.15-3.33%145,700
Mar 31, 20260.160.160.150.150.15-3.23%220,800
Mar 30, 20260.160.160.160.160.16-175,000
Mar 27, 20260.160.160.160.160.16-3.13%214,100
Mar 26, 20260.160.170.160.160.16-40,900
Mar 25, 20260.160.160.160.160.16-8.57%85,000
Mar 19, 20260.160.180.160.180.1812.90%1,087,500
Mar 18, 20260.170.170.150.160.16-6.06%185,300
Mar 17, 20260.170.170.170.170.17-2.94%10,000
Mar 13, 20260.170.180.170.170.17-11,594,400
Mar 12, 20260.170.170.170.170.173.03%37,000
Mar 11, 20260.160.170.160.170.166.45%386,800
Mar 10, 20260.150.160.150.160.153.33%291,400
Mar 9, 20260.150.150.140.150.15-3.23%656,900
Mar 6, 20260.160.160.150.160.15-94,100
Mar 5, 20260.160.160.150.160.153.33%4,402,700
Mar 4, 20260.160.160.150.150.15-6.25%403,400
Mar 3, 20260.160.160.160.160.163.23%42,100
Mar 2, 20260.160.160.160.160.15-6.06%175,200
Feb 27, 20260.170.170.170.170.16-2.94%139,300
Feb 26, 20260.170.170.170.170.17-361,600
Feb 25, 20260.170.170.160.170.17-414,200
Feb 24, 20260.170.170.170.170.173.03%62,900
Feb 23, 20260.170.170.170.170.16-113,000
Feb 20, 20260.170.170.170.170.16-2.94%45,800
Feb 19, 20260.170.170.170.170.17-54,600
Feb 16, 20260.170.170.170.170.173.03%200
Feb 13, 20260.170.170.170.170.16-2.94%24,000
Feb 12, 20260.170.170.170.170.17-2.86%78,200
Feb 11, 20260.170.180.170.180.17-230,300
Feb 10, 20260.180.180.180.180.17-2.78%144,200
Feb 9, 20260.170.180.170.180.185.88%234,700
Feb 6, 20260.170.170.170.170.17-2.86%228,400
Feb 5, 20260.180.180.170.180.17-480,500
Feb 4, 20260.180.180.180.180.17-2.78%44,400
Feb 3, 20260.180.180.180.180.182.86%298,700
Jan 30, 20260.180.180.180.180.17-2.78%61,500
Jan 29, 20260.180.180.180.180.18-2.70%55,600
Jan 28, 20260.180.190.180.190.18-854,500
Jan 27, 20260.190.190.190.190.18-2.63%633,100
Jan 26, 20260.190.200.190.190.19-2,624,400
Jan 23, 20260.200.200.190.190.19-2.56%836,900
Jan 22, 20260.200.200.190.200.19-2.50%1,260,300
Jan 21, 20260.200.200.190.200.202.56%1,157,300
Jan 20, 20260.200.200.190.200.19-2.50%1,013,700
Jan 19, 20260.200.200.190.200.20-648,400
Jan 16, 20260.210.210.200.200.20-2.44%289,400
Jan 15, 20260.210.210.200.210.20-1,218,200
Jan 14, 20260.210.210.210.210.20-685,400
Jan 13, 20260.210.210.210.210.20-2.38%532,700
Jan 12, 20260.210.210.200.210.21-732,800
Jan 9, 20260.210.220.210.210.212.44%1,880,300
Jan 8, 20260.200.210.200.210.20-660,300
Jan 7, 20260.200.210.200.210.202.50%811,300
Jan 6, 20260.210.210.200.200.20-4.76%636,100
Jan 5, 20260.200.210.200.210.215.00%2,707,500
Jan 2, 20260.210.210.200.200.20-4.76%318,800
Dec 31, 20250.200.210.200.210.215.00%5,432,600
Dec 30, 20250.190.200.190.200.205.26%1,781,000
Dec 29, 20250.190.190.190.190.19-847,000
Dec 26, 20250.180.190.180.190.192.70%1,118,400
Dec 24, 20250.180.190.180.190.182.78%404,000
Dec 23, 20250.180.190.180.180.18-962,100
Dec 22, 20250.180.190.180.180.18-367,800
Dec 19, 20250.190.190.180.180.18-2.70%165,400
Dec 18, 20250.180.190.180.190.182.78%928,400
Dec 17, 20250.190.190.170.180.18-2.70%2,879,600
Dec 16, 20250.190.190.190.190.18-2.63%447,100
Dec 15, 20250.190.200.190.190.19-2.56%1,090,800
Dec 12, 20250.190.200.190.200.195.41%1,098,600
Dec 11, 20250.200.200.190.190.18-5.13%570,300
Dec 10, 20250.180.200.180.200.198.33%1,972,500
Dec 9, 20250.180.180.170.180.182.86%1,360,200
Dec 8, 20250.180.180.170.180.17-2.78%722,400
Dec 5, 20250.180.190.170.180.18-3,371,900
Dec 4, 20250.190.190.180.180.18-2.70%809,200
Dec 3, 20250.200.200.180.190.18-5.13%3,517,900
Dec 2, 20250.210.210.190.200.198.33%4,802,600
Dec 1, 20250.200.200.180.180.18-7.69%4,804,000
Nov 28, 20250.210.210.190.200.19-7.14%9,728,300
Nov 27, 20250.230.230.210.210.21-6.67%6,633,400