Kuala Lumpur - Delayed Quote MYR

Green Packet Berhad (0082.KL)

Compare
0.0250 0.0000 (0.00%)
At close: November 15 at 4:12 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 1,713,800
Nov 7, 2024 0.0300 0.0300 0.0200 0.0250 0.0250 5,100,800
Nov 6, 2024 0.0200 0.0300 0.0200 0.0250 0.0250 19,078,200
Nov 5, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 129,700
Nov 4, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 618,900
Nov 1, 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 9, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 995,900
Oct 8, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 5,587,300
Oct 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 122,000
Oct 4, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 440,000
Oct 3, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 513,700
Oct 2, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 872,700
Oct 1, 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 9, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 653,500
Sep 6, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 413,400
Sep 5, 2024 0.0300 0.0350 0.0250 0.0300 0.0300 511,100
Sep 4, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 1,032,700
Sep 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Sep 2, 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 9, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 887,700
Aug 8, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 4,109,000
Aug 7, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 3,860,100
Aug 6, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 3,459,900
Aug 5, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 8,064,300
Aug 2, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 15,329,700
Aug 1, 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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,069,100
Jul 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,267,800
Jul 4, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 1,518,900
Jul 3, 2024 0.0400 0.0450 0.0350 0.0450 0.0450 13,052,300
Jul 2, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 904,400
Jul 1, 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
Jun 26, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 205,300
Jun 25, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 361,200
Jun 24, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 67,300
Jun 21, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,819,100
Jun 20, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 2,449,300
Jun 19, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 820,100
Jun 18, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 1,981,400
Jun 14, 2024 0.0450 0.0500 0.0400 0.0400 0.0400 18,742,500
Jun 13, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 1,744,500
Jun 12, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 1,728,500
Jun 11, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 140,000
Jun 10, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 2,729,700
Jun 7, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 921,600
Jun 6, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 780,200
Jun 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,931,100
Jun 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 153,000
May 31, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 25,100
May 30, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 307,000
May 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,931,800
May 28, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 1,329,200
May 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,245,000
May 24, 2024 0.0400 0.0450 0.0350 0.0400 0.0400 1,609,000
May 23, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 1,008,200
May 21, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 5,034,500
May 20, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 991,200
May 17, 2024 0.0350 0.0450 0.0350 0.0450 0.0450 6,491,100
May 16, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 2,229,000
May 15, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 933,800
May 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,473,800
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,633,800
May 10, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 528,100
May 9, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 268,500
May 8, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 136,200
May 7, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 4,224,500
May 6, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 548,300
May 3, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 150,100
May 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,094,500
Apr 30, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,221,100
Apr 29, 2024 0.0400 0.0450 0.0350 0.0450 0.0450 1,182,300
Apr 26, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 454,200
Apr 25, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,220,200
Apr 24, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,129,800
Apr 23, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 911,400
Apr 22, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 955,100
Apr 19, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 974,300
Apr 18, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 2,263,800
Apr 17, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 1,088,800
Apr 16, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 923,200
Apr 15, 2024 0.0400 0.0450 0.0350 0.0450 0.0450 2,993,000
Apr 12, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 3,846,200
Apr 9, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,705,300
Apr 8, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 5,739,900
Apr 5, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,978,200
Apr 4, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 1,181,300
Apr 3, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 256,500
Apr 2, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 170,100
Apr 1, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,416,500
Mar 29, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 498,100
Mar 27, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 953,400
Mar 26, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 1,340,100
Mar 25, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 3,432,700
Mar 22, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 2,721,100
Mar 21, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 854,200
Mar 20, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 85,700
Mar 19, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 697,200
Mar 18, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 258,500
Mar 15, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 1,209,700
Mar 14, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 90,600
Mar 13, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 751,500
Mar 12, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 244,600
Mar 11, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,153,100
Mar 8, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 93,600
Mar 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 340,000
Mar 6, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 1,959,300
Mar 5, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 2,173,400
Mar 4, 2024 0.0400 0.0400 0.0350 0.0400 0.0400 2,322,300
Mar 1, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 4,240,400
Feb 29, 2024 0.0400 0.0450 0.0350 0.0450 0.0450 3,783,500
Feb 28, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 15,390,200
Feb 27, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 3,883,800
Feb 26, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 4,896,400
Feb 23, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 2,540,100
Feb 22, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 329,300
Feb 21, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 3,026,600
Feb 20, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 661,200
Feb 19, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 368,700
Feb 16, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 2,716,000
Feb 15, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 1,253,000
Feb 14, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 558,000
Feb 13, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 3,100,000
Feb 9, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 330,100
Feb 8, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,821,100
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,385,600
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 532,100
Feb 5, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 1,314,100
Feb 2, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 883,100
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 484,100
Jan 30, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 226,800
Jan 29, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 287,300
Jan 26, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 1,333,500
Jan 24, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 140,000
Jan 23, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 602,200
Jan 22, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 2,027,300
Jan 19, 2024 0.0400 0.0450 0.0400 0.0400 0.0400 1,298,100
Jan 18, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 938,500
Jan 17, 2024 0.0500 0.0500 0.0400 0.0450 0.0450 8,950,700
Jan 16, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 673,200
Jan 15, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 2,739,000
Jan 12, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 280,800
Jan 11, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 332,200
Jan 10, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 413,900
Jan 9, 2024 0.0500 0.0500 0.0450 0.0500 0.0500 1,161,400
Jan 8, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 3,179,600
Jan 5, 2024 0.0500 0.0550 0.0450 0.0500 0.0500 18,325,100
Jan 4, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 1,314,000
Jan 3, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 556,200
Jan 2, 2024 0.0450 0.0500 0.0450 0.0450 0.0450 13,037,400
Dec 29, 2023 0.0400 0.0450 0.0400 0.0400 0.0400 1,036,800
Dec 28, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 1,265,200
Dec 27, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 397,300
Dec 26, 2023 0.0400 0.0450 0.0400 0.0400 0.0400 913,200
Dec 22, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 480,000
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 435,800
Dec 20, 2023 0.0400 0.0450 0.0400 0.0400 0.0400 253,800
Dec 19, 2023 0.0400 0.0450 0.0400 0.0400 0.0400 136,100
Dec 18, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 1,412,100
Dec 15, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 3,509,700
Dec 14, 2023 0.0400 0.0450 0.0400 0.0400 0.0400 177,500
Dec 13, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 615,200
Dec 12, 2023 0.0450 0.0450 0.0350 0.0450 0.0450 1,540,700
Dec 11, 2023 0.0450 0.0450 0.0400 0.0450 0.0450 1,150,000
Dec 8, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 143,400
Dec 7, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 1,545,900
Dec 6, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 10,970,700
Dec 5, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 4,525,900
Dec 4, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 8,565,500
Dec 1, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,737,700
Nov 30, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,093,400
Nov 29, 2023 0.0450 0.0500 0.0450 0.0450 0.0450 1,488,300
Nov 28, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 120,500
Nov 27, 2023 0.0450 0.0500 0.0450 0.0450 0.0450 577,500
Nov 24, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 446,300
Nov 23, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 355,000
Nov 22, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 1,136,300
Nov 21, 2023 0.0500 0.0500 0.0450 0.0500 0.0500 358,700
Nov 20, 2023 0.0450 0.0500 0.0450 0.0450 0.0450 1,392,100
Nov 17, 2023 0.0500 0.0500 0.0450 0.0450 0.0450 1,847,000
Nov 16, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 925,400
Nov 15, 2023 0.0450 0.0500 0.0450 0.0500 0.0500 2,912,300

Related Tickers