Malaysian Genomics Resource Recent Share Price (KLSE:0155)

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

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Oct 2020	MYR	0.575	0.585	0.565	0.58	0.58	+0.005 (+0.87%)	5,021,100
23 Oct 2020	MYR	0.575	0.58	0.555	0.575	0.575	+0.005 (+0.88%)	7,944,300
22 Oct 2020	MYR	0.56	0.595	0.56	0.57	0.57	+0.015 (+2.70%)	17,513,600
21 Oct 2020	MYR	0.55	0.565	0.535	0.555	0.555	+0.01 (+1.83%)	9,110,500
20 Oct 2020	MYR	0.55	0.56	0.535	0.545	0.545	0.0 (0.0%)	6,091,800
19 Oct 2020	MYR	0.55	0.565	0.545	0.545	0.545	-0.005 (-0.91%)	3,378,300
16 Oct 2020	MYR	0.545	0.565	0.545	0.55	0.55	0.0 (0.0%)	2,389,500
15 Oct 2020	MYR	0.575	0.575	0.54	0.55	0.55	-0.02 (-3.51%)	5,795,900
14 Oct 2020	MYR	0.55	0.585	0.55	0.57	0.57	+0.025 (+4.59%)	20,793,100
13 Oct 2020	MYR	0.525	0.555	0.52	0.545	0.545	+0.02 (+3.81%)	9,348,100
12 Oct 2020	MYR	0.535	0.535	0.52	0.525	0.525	-0.01 (-1.87%)	2,118,100
9 Oct 2020	MYR	0.54	0.545	0.53	0.535	0.535	0.0 (0.0%)	2,181,900
8 Oct 2020	MYR	0.525	0.545	0.525	0.535	0.535	+0.01 (+1.90%)	8,334,600
7 Oct 2020	MYR	0.515	0.525	0.51	0.525	0.525	+0.01 (+1.94%)	2,600,900
6 Oct 2020	MYR	0.525	0.53	0.5	0.515	0.515	-0.005 (-0.96%)	3,641,400
5 Oct 2020	MYR	0.515	0.54	0.51	0.52	0.52	+0.005 (+0.97%)	6,094,500
2 Oct 2020	MYR	0.53	0.555	0.51	0.515	0.515	-0.01 (-1.90%)	5,411,700
1 Oct 2020	MYR	0.505	0.53	0.5	0.525	0.525	+0.025 (+5%)	2,064,900
30 Sep 2020	MYR	0.53	0.53	0.5	0.5	0.5	-0.02 (-3.85%)	1,495,100
29 Sep 2020	MYR	0.55	0.55	0.515	0.52	0.52	-0.025 (-4.59%)	3,328,000
28 Sep 2020	MYR	0.51	0.55	0.505	0.545	0.545	+0.04 (+7.92%)	3,843,600
25 Sep 2020	MYR	0.49	0.505	0.48	0.505	0.505	+0.02 (+4.12%)	1,802,900
24 Sep 2020	MYR	0.475	0.495	0.47	0.485	0.485	+0.005 (+1.04%)	1,225,100
23 Sep 2020	MYR	0.495	0.51	0.47	0.48	0.48	-0.01 (-2.04%)	1,610,000
22 Sep 2020	MYR	0.475	0.49	0.47	0.49	0.49	+0.01 (+2.08%)	1,419,400
21 Sep 2020	MYR	0.495	0.495	0.475	0.48	0.48	-0.015 (-3.03%)	618,100
18 Sep 2020	MYR	0.475	0.495	0.47	0.495	0.495	+0.01 (+2.06%)	1,721,900
17 Sep 2020	MYR	0.505	0.51	0.485	0.485	0.485	-0.015 (-3%)	1,064,300
15 Sep 2020	MYR	0.54	0.54	0.5	0.5	0.5	-0.035 (-6.54%)	1,363,000
14 Sep 2020	MYR	0.505	0.54	0.505	0.535	0.535	+0.035 (+7.00%)	3,121,800