Malaysian Genomics

MGRC
🏛️ malaysia →
0.19
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.18 1.20 1.13 1.16 5.7M
2021-12-30 1.19 1.21 1.15 1.18 5.8M
2021-12-29 1.18 1.24 1.15 1.18 14.8M
2021-12-28 1.18 1.19 1.11 1.17 11.9M
2021-12-27 1.07 1.19 1.07 1.15 21.8M
2021-12-24 1.05 1.08 1.03 1.06 8.1M
2021-12-23 1.03 1.08 1.02 1.05 7.6M
2021-12-22 1.02 1.06 1.00 1.02 16.3M
2021-12-21 0.92 1.03 0.91 1.00 56.1M
2021-12-20 0.80 0.94 0.80 0.93 49.6M
2021-12-17 0.77 0.82 0.76 0.81 19.1M
2021-12-16 0.80 0.81 0.74 0.79 29.3M
2021-12-15 0.74 0.78 0.72 0.78 27.9M
2021-12-14 0.75 0.77 0.72 0.74 13.8M
2021-12-13 0.80 0.86 0.71 0.74 34.4M
2021-12-10 0.75 0.82 0.61 0.79 158.5M
2021-12-09 0.82 0.82 0.82 0.82 1.9M
2021-12-08 1.17 1.17 1.17 1.17 0.2M
2021-12-07 1.67 1.67 1.17 1.17 7.1M
2021-12-06 2.38 2.40 1.67 1.67 17.3M
2021-12-02 2.29 2.39 2.26 2.38 15.9M
2021-12-01 2.57 2.64 2.00 2.30 16.5M
2021-11-30 2.55 2.69 2.53 2.57 13.6M
2021-11-29 2.48 2.57 2.46 2.55 15.6M
2021-11-26 2.45 2.51 2.44 2.48 11.7M
2021-11-25 2.38 2.45 2.38 2.44 12.8M
2021-11-24 2.37 2.41 2.36 2.38 14.0M
2021-11-23 2.30 2.37 2.30 2.37 13.2M
2021-11-22 2.18 2.31 2.16 2.30 14.7M
2021-11-19 2.00 2.18 2.00 2.18 13.6M
2021-11-18 1.95 2.02 1.90 2.00 10.8M
2021-11-17 2.04 2.05 1.84 1.95 13.8M
2021-11-16 2.03 2.08 2.01 2.04 11.9M
2021-11-15 2.00 2.07 2.00 2.03 15.5M
2021-11-12 1.97 2.04 1.90 2.02 13.3M
2021-11-11 1.90 1.99 1.85 1.97 17.4M
2021-11-10 1.54 1.88 1.52 1.88 30.5M
2021-11-09 1.59 1.70 1.48 1.52 12.9M
2021-11-08 1.90 1.90 1.44 1.64 18.3M
2021-11-05 2.27 2.27 1.84 2.00 14.0M
2021-11-03 2.27 2.32 2.13 2.28 8.3M
2021-11-02 2.63 2.63 2.30 2.31 10.9M
2021-11-01 2.71 2.71 2.41 2.64 16.7M
2021-10-29 2.68 2.72 2.67 2.72 6.5M
2021-10-28 2.66 2.71 2.65 2.68 7.7M
2021-10-27 2.66 2.68 2.65 2.68 6.1M
2021-10-26 2.64 2.68 2.63 2.68 8.2M
2021-10-25 2.61 2.66 2.60 2.65 10.5M
2021-10-22 2.60 2.64 2.60 2.61 5.9M
2021-10-21 2.63 2.65 2.61 2.61 6.4M
2021-10-20 2.56 2.63 2.54 2.63 10.9M
2021-10-18 2.52 2.58 2.51 2.57 8.5M
2021-10-15 2.54 2.56 2.50 2.53 8.7M
2021-10-14 2.46 2.55 2.41 2.53 12.4M
2021-10-13 2.36 2.49 2.32 2.48 8.7M
2021-10-12 2.33 2.36 2.31 2.36 5.8M
2021-10-11 2.34 2.36 2.29 2.34 9.4M
2021-10-08 2.35 2.39 2.34 2.35 5.9M
2021-10-07 2.30 2.36 2.29 2.35 6.9M
2021-10-06 2.30 2.30 2.17 2.30 11.8M
2021-10-05 2.26 2.30 2.21 2.30 9.5M
2021-10-04 2.30 2.33 2.23 2.27 9.7M
2021-10-01 2.25 2.32 2.24 2.30 7.3M
2021-09-30 2.31 2.31 2.22 2.26 10.5M
2021-09-29 2.39 2.39 2.31 2.32 7.7M
2021-09-28 2.44 2.44 2.39 2.40 6.5M
2021-09-27 2.45 2.47 2.43 2.43 2.9M
2021-09-24 2.47 2.47 2.40 2.46 7.2M
2021-09-23 2.54 2.55 2.43 2.48 10.3M
2021-09-22 2.56 2.60 2.55 2.55 5.2M
2021-09-21 2.50 2.59 2.50 2.56 11.3M
2021-09-20 2.56 2.56 2.46 2.50 10.0M
2021-09-17 2.52 2.56 2.51 2.55 6.0M
2021-09-15 2.45 2.52 2.45 2.51 8.8M
2021-09-14 2.43 2.46 2.38 2.46 13.7M
2021-09-13 2.36 2.43 2.35 2.42 7.2M
2021-09-10 2.30 2.36 2.26 2.36 6.8M
2021-09-09 2.26 2.31 2.25 2.30 9.8M
2021-09-08 2.28 2.29 2.23 2.26 4.6M
2021-09-07 2.25 2.29 2.25 2.28 2.4M
2021-09-06 2.32 2.33 2.22 2.26 10.8M
2021-09-03 2.44 2.48 2.33 2.33 9.8M
2021-09-02 2.36 2.44 2.25 2.44 14.4M
2021-09-01 2.33 2.36 2.33 2.36 6.0M
2021-08-30 2.29 2.33 2.27 2.33 6.7M
2021-08-27 2.22 2.28 2.22 2.28 6.7M
2021-08-26 2.21 2.23 2.21 2.22 4.0M
2021-08-25 2.19 2.21 2.18 2.21 4.1M
2021-08-24 2.18 2.20 2.16 2.20 5.6M
2021-08-23 2.16 2.19 2.14 2.18 4.2M
2021-08-20 2.15 2.18 2.14 2.16 4.2M
2021-08-19 2.16 2.18 2.12 2.16 7.2M
2021-08-18 2.15 2.19 2.15 2.16 6.5M
2021-08-17 2.13 2.16 2.13 2.15 7.0M
2021-08-16 2.10 2.15 2.10 2.12 6.1M
2021-08-13 2.12 2.16 2.12 2.15 7.6M
2021-08-12 2.08 2.12 2.06 2.12 7.3M
2021-08-11 2.07 2.13 2.03 2.10 9.2M
2021-08-09 2.07 2.07 2.04 2.07 6.8M
2021-08-06 2.07 2.08 2.01 2.06 7.7M
2021-08-05 2.08 2.11 2.04 2.08 5.9M
2021-08-04 2.00 2.12 1.99 2.08 14.9M
2021-08-03 1.95 1.98 1.93 1.98 8.4M
2021-08-02 1.90 1.95 1.90 1.95 7.2M
2021-07-30 1.85 1.90 1.84 1.89 8.1M
2021-07-29 1.82 1.86 1.77 1.85 7.7M
2021-07-28 1.88 1.88 1.82 1.83 9.9M
2021-07-27 1.92 1.94 1.88 1.88 6.6M
2021-07-26 1.87 1.93 1.87 1.93 7.5M
2021-07-23 1.84 1.87 1.80 1.86 9.4M
2021-07-22 1.79 1.84 1.79 1.84 6.9M
2021-07-21 1.73 1.80 1.72 1.78 10.4M
2021-07-19 1.69 1.73 1.64 1.73 9.9M
2021-07-16 1.64 1.69 1.63 1.68 11.2M
2021-07-15 1.56 1.63 1.56 1.63 9.6M
2021-07-14 1.54 1.56 1.52 1.56 9.3M
2021-07-13 1.52 1.54 1.51 1.54 5.3M
2021-07-12 1.52 1.54 1.50 1.52 6.1M
2021-07-09 1.48 1.52 1.47 1.52 5.8M
2021-07-08 1.50 1.51 1.46 1.49 4.7M
2021-07-07 1.53 1.54 1.49 1.52 4.3M
2021-07-06 1.55 1.55 1.51 1.54 6.0M
2021-07-05 1.53 1.55 1.50 1.55 6.5M
2021-07-02 1.45 1.53 1.45 1.53 5.9M
2021-07-01 1.48 1.48 1.39 1.46 8.3M
2021-06-30 1.53 1.53 1.49 1.49 7.3M
2021-06-29 1.55 1.57 1.52 1.54 6.7M
2021-06-28 1.55 1.55 1.51 1.55 3.3M
2021-06-25 1.55 1.56 1.52 1.55 8.4M
2021-06-24 1.52 1.56 1.52 1.56 6.1M
2021-06-23 1.47 1.54 1.47 1.53 4.0M
2021-06-22 1.52 1.52 1.46 1.51 7.8M
2021-06-21 1.53 1.53 1.51 1.52 5.1M
2021-06-18 1.53 1.54 1.51 1.54 5.1M
2021-06-17 1.50 1.54 1.49 1.53 5.6M
2021-06-16 1.49 1.51 1.48 1.51 5.0M
2021-06-15 1.49 1.51 1.48 1.50 6.7M
2021-06-14 1.50 1.50 1.46 1.50 3.4M
2021-06-11 1.49 1.50 1.46 1.50 5.5M
2021-06-10 1.49 1.49 1.46 1.49 5.5M
2021-06-09 1.46 1.49 1.45 1.49 5.7M
2021-06-08 1.40 1.46 1.39 1.46 13.4M
2021-06-04 1.35 1.40 1.34 1.40 13.2M
2021-06-03 1.34 1.36 1.33 1.36 4.6M
2021-06-02 1.32 1.35 1.32 1.35 4.7M
2021-06-01 1.28 1.32 1.28 1.32 3.7M
2021-05-31 1.32 1.32 1.28 1.30 5.5M
2021-05-28 1.35 1.36 1.32 1.36 5.7M
2021-05-27 1.30 1.35 1.30 1.35 5.9M
2021-05-25 1.30 1.32 1.27 1.30 5.7M
2021-05-24 1.34 1.34 1.24 1.29 6.5M
2021-05-21 1.30 1.34 1.26 1.34 8.6M
2021-05-20 1.23 1.30 1.22 1.30 6.6M
2021-05-19 1.16 1.23 1.15 1.22 8.1M
2021-05-18 1.13 1.19 1.12 1.16 3.8M
2021-05-17 1.13 1.15 1.11 1.13 4.1M
2021-05-12 1.11 1.16 1.11 1.13 4.3M
2021-05-11 1.09 1.11 1.04 1.11 7.4M
2021-05-10 1.11 1.12 1.08 1.09 2.8M
2021-05-07 1.10 1.12 1.08 1.10 4.3M
2021-05-06 1.17 1.18 1.11 1.11 4.8M
2021-05-05 1.24 1.24 1.18 1.18 5.4M
2021-05-04 1.28 1.28 1.24 1.24 3.3M
2021-05-03 1.31 1.31 1.27 1.27 4.2M
2021-04-30 1.35 1.35 1.30 1.32 3.8M
2021-04-28 1.36 1.37 1.34 1.35 4.3M
2021-04-27 1.34 1.37 1.32 1.36 6.7M
2021-04-26 1.31 1.33 1.29 1.33 4.1M
2021-04-23 1.35 1.35 1.29 1.31 6.3M
2021-04-22 1.30 1.35 1.30 1.35 7.1M
2021-04-21 1.29 1.30 1.27 1.30 5.2M
2021-04-20 1.24 1.29 1.23 1.28 6.3M
2021-04-19 1.26 1.26 1.22 1.24 2.9M
2021-04-16 1.24 1.26 1.22 1.26 4.5M
2021-04-15 1.27 1.28 1.23 1.24 4.0M
2021-04-14 1.25 1.29 1.25 1.27 4.5M
2021-04-13 1.19 1.26 1.17 1.24 5.8M
2021-04-12 1.30 1.31 1.18 1.20 8.3M
2021-04-09 1.24 1.33 1.24 1.31 14.0M
2021-04-08 1.19 1.24 1.16 1.24 7.8M
2021-04-07 1.14 1.20 1.09 1.20 11.8M
2021-04-06 0.99 1.13 0.99 1.13 10.0M
2021-04-05 1.01 1.01 0.97 0.99 5.9M
2021-04-02 1.01 1.03 1.00 1.01 6.2M
2021-04-01 1.00 1.03 1.00 1.01 6.4M
2021-03-31 1.04 1.04 0.99 0.99 3.3M
2021-03-30 0.99 1.05 0.98 1.05 6.9M
2021-03-29 1.01 1.01 0.98 0.99 3.3M
2021-03-26 0.95 1.01 0.94 1.01 8.1M
2021-03-25 0.88 0.96 0.88 0.95 5.7M
2021-03-24 0.88 0.89 0.86 0.88 2.3M
2021-03-23 0.86 0.88 0.84 0.88 2.4M
2021-03-22 0.92 0.92 0.86 0.86 3.1M
2021-03-19 0.82 0.92 0.82 0.91 9.4M
2021-03-18 0.82 0.84 0.80 0.82 6.1M
2021-03-17 0.88 0.89 0.83 0.83 6.9M
2021-03-16 0.98 0.99 0.88 0.88 6.9M
2021-03-15 1.02 1.02 0.97 0.97 3.7M
2021-03-12 1.00 1.06 1.00 1.01 5.3M
2021-03-11 1.03 1.05 1.00 1.00 6.0M
2021-03-10 1.02 1.03 1.00 1.03 5.0M
2021-03-09 1.07 1.07 1.01 1.02 4.0M
2021-03-08 1.13 1.15 1.05 1.08 5.9M
2021-03-05 1.15 1.19 1.15 1.15 5.8M
2021-03-04 1.15 1.16 1.13 1.15 4.9M
2021-03-03 1.20 1.20 1.15 1.15 6.0M
2021-03-02 1.23 1.24 1.19 1.21 5.7M
2021-03-01 1.23 1.26 1.22 1.25 5.4M
2021-02-26 1.25 1.25 1.22 1.24 3.8M
2021-02-25 1.27 1.29 1.22 1.27 7.5M
2021-02-24 1.19 1.27 1.19 1.27 10.8M
2021-02-23 1.19 1.19 1.13 1.19 5.8M
2021-02-22 1.24 1.25 1.19 1.19 3.3M
2021-02-19 1.20 1.25 1.18 1.25 3.9M
2021-02-18 1.24 1.24 1.18 1.23 8.1M
2021-02-17 1.25 1.25 1.22 1.24 2.9M
2021-02-16 1.22 1.25 1.20 1.25 4.6M
2021-02-15 1.18 1.24 1.18 1.22 7.3M
2021-02-11 1.12 1.18 1.10 1.18 3.3M
2021-02-10 1.12 1.15 1.09 1.13 4.2M
2021-02-09 1.15 1.15 1.12 1.12 3.2M
2021-02-08 1.10 1.15 1.09 1.14 5.3M
2021-02-05 1.13 1.13 1.10 1.10 2.9M
2021-02-04 1.10 1.15 1.09 1.13 4.6M
2021-02-03 1.14 1.14 1.11 1.11 4.0M
2021-02-02 1.18 1.18 1.12 1.14 5.3M
2021-01-29 1.13 1.21 1.12 1.18 16.9M
2021-01-27 1.12 1.12 1.07 1.12 4.6M
2021-01-26 1.12 1.13 1.07 1.12 4.5M
2021-01-25 1.05 1.11 1.03 1.11 9.5M
2021-01-22 1.05 1.06 1.02 1.06 3.4M
2021-01-21 1.07 1.07 1.04 1.05 3.5M
2021-01-20 1.09 1.09 1.05 1.07 4.0M
2021-01-19 1.00 1.10 0.98 1.08 8.0M
2021-01-18 1.03 1.05 1.00 1.00 3.9M
2021-01-15 1.04 1.05 1.01 1.02 5.6M
2021-01-14 1.04 1.05 1.01 1.02 4.1M
2021-01-13 1.07 1.07 1.02 1.04 5.2M
2021-01-12 1.14 1.15 1.04 1.07 7.2M
2021-01-11 1.11 1.15 1.10 1.14 7.8M
2021-01-08 1.04 1.11 1.01 1.11 6.3M
2021-01-07 1.07 1.07 1.01 1.04 8.0M
2021-01-06 1.09 1.11 1.06 1.07 10.6M
2021-01-05 1.07 1.09 1.05 1.09 5.4M
2021-01-04 1.02 1.06 0.99 1.06 5.2M