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 (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Jul 2023	MYR	0.465	0.465	0.45	0.46	0.46	0.0 (0.0%)	453,800
6 Jul 2023	MYR	0.47	0.47	0.455	0.46	0.46	-0.005 (-1.08%)	202,500
5 Jul 2023	MYR	0.465	0.47	0.455	0.465	0.465	+0.005 (+1.09%)	844,600
4 Jul 2023	MYR	0.465	0.465	0.445	0.46	0.46	+0.01 (+2.22%)	397,700
3 Jul 2023	MYR	0.465	0.475	0.45	0.45	0.45	-0.015 (-3.23%)	773,200
30 Jun 2023	MYR	0.465	0.47	0.45	0.465	0.465	0.0 (0.0%)	493,900
28 Jun 2023	MYR	0.47	0.47	0.455	0.465	0.465	0.0 (0.0%)	362,800
27 Jun 2023	MYR	0.465	0.47	0.44	0.465	0.465	+0.005 (+1.09%)	1,763,800
26 Jun 2023	MYR	0.465	0.47	0.45	0.46	0.46	0.0 (0.0%)	290,900
23 Jun 2023	MYR	0.475	0.475	0.445	0.46	0.46	-0.005 (-1.08%)	1,661,700
22 Jun 2023	MYR	0.47	0.48	0.455	0.465	0.465	-0.005 (-1.06%)	1,701,000
21 Jun 2023	MYR	0.435	0.475	0.42	0.47	0.47	+0.04 (+9.30%)	4,477,100
20 Jun 2023	MYR	0.425	0.44	0.41	0.43	0.43	+0.005 (+1.18%)	1,011,500
19 Jun 2023	MYR	0.44	0.445	0.415	0.425	0.425	-0.015 (-3.41%)	847,700
16 Jun 2023	MYR	0.435	0.44	0.43	0.44	0.44	+0.005 (+1.15%)	357,300
15 Jun 2023	MYR	0.46	0.46	0.42	0.435	0.435	-0.025 (-5.43%)	1,622,100
14 Jun 2023	MYR	0.47	0.47	0.445	0.46	0.46	-0.01 (-2.13%)	824,700
13 Jun 2023	MYR	0.46	0.475	0.46	0.47	0.47	+0.01 (+2.17%)	913,300
12 Jun 2023	MYR	0.495	0.5	0.455	0.46	0.46	-0.035 (-7.07%)	2,056,100
9 Jun 2023	MYR	0.495	0.495	0.48	0.495	0.495	+0.015 (+3.13%)	57,700
8 Jun 2023	MYR	0.495	0.495	0.475	0.48	0.48	-0.01 (-2.04%)	99,900
7 Jun 2023	MYR	0.495	0.495	0.48	0.49	0.49	-0.005 (-1.01%)	683,800
6 Jun 2023	MYR	0.49	0.5	0.485	0.495	0.495	+0.005 (+1.02%)	440,100
2 Jun 2023	MYR	0.5	0.5	0.48	0.49	0.49	-0.01 (-2%)	288,400
1 Jun 2023	MYR	0.535	0.535	0.475	0.5	0.5	-0.03 (-5.66%)	3,468,500
31 May 2023	MYR	0.52	0.535	0.52	0.53	0.53	+0.015 (+2.91%)	958,300
30 May 2023	MYR	0.52	0.52	0.5	0.515	0.515	0.0 (0.0%)	251,500
29 May 2023	MYR	0.5	0.52	0.5	0.515	0.515	+0.015 (+3%)	2,963,900
26 May 2023	MYR	0.505	0.505	0.495	0.5	0.5	0.0 (0.0%)	210,300
25 May 2023	MYR	0.515	0.52	0.5	0.5	0.5	-0.01 (-1.96%)	4,864,400

First
7
8
9
10
11
Last