Malaysian Genomics Resource Ce Recent Share Price (KLSE:0155)

KLSE:0155 - Malaysian Genomics Resource Centre Bhd Malaysian Genomics Resource Ce
Sector: Health Care, Industry: Life Sciences Tools & Services

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Nov 2023	MYR	0.465	0.47	0.455	0.46	0.46	-0.005 (-1.08%)	1,173,200
27 Nov 2023	MYR	0.46	0.465	0.455	0.465	0.465	0.0 (0.0%)	171,200
24 Nov 2023	MYR	0.465	0.465	0.455	0.465	0.465	0.0 (0.0%)	401,600
23 Nov 2023	MYR	0.465	0.475	0.46	0.465	0.465	0.0 (0.0%)	1,167,700
22 Nov 2023	MYR	0.465	0.465	0.455	0.465	0.465	0.0 (0.0%)	540,600
21 Nov 2023	MYR	0.465	0.465	0.455	0.465	0.465	0.0 (0.0%)	1,035,200
20 Nov 2023	MYR	0.455	0.47	0.45	0.465	0.465	-0.005 (-1.06%)	779,100
17 Nov 2023	MYR	0.465	0.47	0.465	0.47	0.47	+0.005 (+1.08%)	741,400
16 Nov 2023	MYR	0.465	0.47	0.455	0.465	0.465	0.0 (0.0%)	1,675,800
15 Nov 2023	MYR	0.46	0.47	0.455	0.465	0.465	0.0 (0.0%)	258,100
14 Nov 2023	MYR	0.47	0.48	0.46	0.465	0.465	-0.005 (-1.06%)	444,500
10 Nov 2023	MYR	0.475	0.48	0.46	0.47	0.47	-0.005 (-1.05%)	1,781,600
9 Nov 2023	MYR	0.485	0.49	0.47	0.475	0.475	-0.005 (-1.04%)	1,006,300
8 Nov 2023	MYR	0.475	0.485	0.47	0.48	0.48	+0.005 (+1.05%)	1,107,800
7 Nov 2023	MYR	0.455	0.475	0.455	0.475	0.475	+0.02 (+4.40%)	2,036,500
6 Nov 2023	MYR	0.455	0.47	0.455	0.455	0.455	0.0 (0.0%)	1,106,500
3 Nov 2023	MYR	0.455	0.46	0.445	0.455	0.455	+0.005 (+1.11%)	933,100
2 Nov 2023	MYR	0.455	0.465	0.445	0.45	0.45	-0.01 (-2.17%)	1,770,600
1 Nov 2023	MYR	0.46	0.465	0.45	0.46	0.46	0.0 (0.0%)	429,500
31 Oct 2023	MYR	0.465	0.47	0.45	0.46	0.46	0.0 (0.0%)	705,500
30 Oct 2023	MYR	0.495	0.495	0.46	0.46	0.46	-0.035 (-7.07%)	2,032,700
27 Oct 2023	MYR	0.5	0.5	0.485	0.495	0.495	-0.005 (-1%)	1,091,000
26 Oct 2023	MYR	0.5	0.5	0.49	0.5	0.5	-0.005 (-0.99%)	257,000
25 Oct 2023	MYR	0.5	0.525	0.49	0.505	0.505	+0.005 (+1%)	5,053,200
24 Oct 2023	MYR	0.5	0.505	0.495	0.5	0.5	0.0 (0.0%)	2,397,100
23 Oct 2023	MYR	0.5	0.505	0.495	0.5	0.5	0.0 (0.0%)	541,900
20 Oct 2023	MYR	0.505	0.505	0.49	0.5	0.5	0.0 (0.0%)	528,300
19 Oct 2023	MYR	0.495	0.51	0.495	0.5	0.5	+0.005 (+1.01%)	1,160,500
18 Oct 2023	MYR	0.505	0.51	0.49	0.495	0.495	-0.01 (-1.98%)	744,400
17 Oct 2023	MYR	0.5	0.51	0.5	0.505	0.505	+0.01 (+2.02%)	734,100

First
1
2
3
4
5
Last

See Xignite Response |