Green Packet Berhad (0082.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.0250

0.0000

(0.00%)

At close: 04:12PM MYT

Advertisement

Time Period:

Nov 18, 2023 - Nov 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 18, 2024	-	-	-	-	-	-
Nov 15, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	2,173,200
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	540,000
Nov 13, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	2,356,800
Nov 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	2,649,100
Nov 11, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	352,200
Nov 08, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	1,713,800
Nov 07, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	5,100,800
Nov 06, 2024	0.0200	0.0300	0.0200	0.0250	0.0250	19,078,200
Nov 05, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	129,700
Nov 04, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	618,900
Nov 01, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	400
Oct 30, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	534,300
Oct 29, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	88,100
Oct 28, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	1,063,800
Oct 25, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	130,400
Oct 24, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	20,400
Oct 23, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	226,800
Oct 22, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,168,600
Oct 21, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	2,112,100
Oct 18, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	1,653,800
Oct 17, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	257,400
Oct 16, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	180,200
Oct 15, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	3,057,300
Oct 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,225,100
Oct 11, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	20,400
Oct 10, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	110,000
Oct 09, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	995,900
Oct 08, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	5,587,300
Oct 07, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	122,000
Oct 04, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	440,000
Oct 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	513,700
Oct 02, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	872,700
Oct 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	49,200
Sep 30, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	681,000
Sep 27, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	120,500
Sep 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	418,700
Sep 25, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	7,645,400
Sep 24, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	15,944,300
Sep 23, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,173,100
Sep 20, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	56,100
Sep 19, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,600,300
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	232,000
Sep 17, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	353,200
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Sep 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	106,200
Sep 11, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	997,300
Sep 10, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	818,200
Sep 09, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	653,500
Sep 06, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	413,400
Sep 05, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	511,100
Sep 04, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,032,700
Sep 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Sep 02, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	804,300
Aug 30, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	917,200
Aug 29, 2024	0.0300	0.0350	0.0250	0.0300	0.0300	3,554,800
Aug 28, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,685,000
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,680,300
Aug 26, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	361,100
Aug 23, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	119,900
Aug 22, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	4,626,000
Aug 21, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	2,085,900
Aug 20, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	27,293,200
Aug 19, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	1,459,200
Aug 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	125,000
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Aug 14, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	206,000
Aug 13, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	497,500
Aug 12, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	5,293,000
Aug 09, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	887,700
Aug 08, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	4,109,000
Aug 07, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	3,860,100
Aug 06, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	3,459,900
Aug 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	8,064,300
Aug 02, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	15,329,700
Aug 01, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	162,400
Jul 31, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	705,100
Jul 30, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	83,100
Jul 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	42,100
Jul 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	261,600
Jul 25, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	355,500
Jul 24, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	404,800
Jul 23, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	613,000
Jul 22, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	661,900
Jul 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	670,500
Jul 18, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	2,757,400
Jul 17, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	548,200
Jul 16, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	653,600
Jul 15, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	855,200
Jul 12, 2024	0.0400	0.0450	0.0350	0.0400	0.0400	5,525,300
Jul 11, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	5,672,800
Jul 10, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	2,729,100
Jul 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,069,100
Jul 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,267,800
Jul 04, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	1,518,900
Jul 03, 2024	0.0400	0.0450	0.0350	0.0450	0.0450	13,052,300
Jul 02, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	904,400
Jul 01, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	351,100
Jun 28, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,627,000
Jun 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	21,588,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,870.62-78.55(-1.32%)

Dow 3043,444.99-305.91(-0.70%)

Nasdaq18,680.12-427.58(-2.24%)

Russell 20002,303.84-33.10(-1.42%)

Crude Oil66.95-1.75(-2.55%)

Gold2,567.40-5.50(-0.21%)

Green Packet Berhad (0082.KL)

S&P 500
5,870.62
-78.55(-1.32%)

Dow 30
43,444.99
-305.91(-0.70%)

Nasdaq
18,680.12
-427.58(-2.24%)

Russell 2000
2,303.84
-33.10(-1.42%)

Crude Oil
66.95
-1.75(-2.55%)

Gold
2,567.40
-5.50(-0.21%)