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
3 Oct 2023	MYR	0.485	0.49	0.47	0.48	0.48	0.0 (0.0%)	315,200
2 Oct 2023	MYR	0.47	0.49	0.47	0.48	0.48	+0.01 (+2.13%)	986,900
29 Sep 2023	MYR	0.505	0.505	0.47	0.47	0.47	-0.03 (-6%)	1,152,100
27 Sep 2023	MYR	0.495	0.505	0.49	0.5	0.5	+0.005 (+1.01%)	840,700
26 Sep 2023	MYR	0.505	0.51	0.49	0.495	0.495	-0.01 (-1.98%)	1,154,800
25 Sep 2023	MYR	0.51	0.515	0.495	0.505	0.505	-0.005 (-0.98%)	460,200
22 Sep 2023	MYR	0.5	0.51	0.5	0.51	0.51	+0.01 (+2%)	155,000
21 Sep 2023	MYR	0.51	0.51	0.49	0.5	0.5	-0.01 (-1.96%)	1,188,600
20 Sep 2023	MYR	0.52	0.52	0.49	0.51	0.51	-0.01 (-1.92%)	676,900
19 Sep 2023	MYR	0.51	0.52	0.505	0.52	0.52	+0.005 (+0.97%)	1,409,100
18 Sep 2023	MYR	0.485	0.515	0.47	0.515	0.515	+0.035 (+7.29%)	5,598,200
15 Sep 2023	MYR	0.47	0.49	0.465	0.48	0.48	+0.015 (+3.23%)	798,700
14 Sep 2023	MYR	0.47	0.475	0.45	0.465	0.465	-0.005 (-1.06%)	1,277,200
13 Sep 2023	MYR	0.47	0.48	0.45	0.47	0.47	0.0 (0.0%)	767,600
12 Sep 2023	MYR	0.49	0.49	0.47	0.47	0.47	-0.02 (-4.08%)	659,400
11 Sep 2023	MYR	0.485	0.505	0.48	0.49	0.49	+0.005 (+1.03%)	1,542,900
8 Sep 2023	MYR	0.5	0.5	0.475	0.485	0.485	-0.015 (-3%)	883,800
7 Sep 2023	MYR	0.505	0.515	0.485	0.5	0.5	0.0 (0.0%)	1,259,200
6 Sep 2023	MYR	0.52	0.52	0.485	0.5	0.5	-0.02 (-3.85%)	1,846,100
5 Sep 2023	MYR	0.5	0.535	0.5	0.52	0.52	+0.025 (+5.05%)	5,897,700
4 Sep 2023	MYR	0.445	0.495	0.445	0.495	0.495	+0.05 (+11.24%)	5,055,200
1 Sep 2023	MYR	0.435	0.445	0.435	0.445	0.445	+0.02 (+4.71%)	705,300
30 Aug 2023	MYR	0.445	0.45	0.425	0.425	0.425	-0.02 (-4.49%)	799,700
29 Aug 2023	MYR	0.435	0.445	0.42	0.445	0.445	+0.005 (+1.14%)	727,500
28 Aug 2023	MYR	0.44	0.44	0.435	0.44	0.44	0.0 (0.0%)	51,800
25 Aug 2023	MYR	0.435	0.455	0.43	0.44	0.44	+0.005 (+1.15%)	1,554,300
24 Aug 2023	MYR	0.435	0.435	0.425	0.435	0.435	0.0 (0.0%)	479,300
23 Aug 2023	MYR	0.44	0.44	0.43	0.435	0.435	-0.005 (-1.14%)	621,800
22 Aug 2023	MYR	0.44	0.445	0.43	0.44	0.44	+0.005 (+1.15%)	236,000
21 Aug 2023	MYR	0.445	0.45	0.43	0.435	0.435	-0.005 (-1.14%)	696,800

First
5
6
7
8
9
Last