GLG Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.250	0.250	0.250	0.250	0.250	763
2023-03-31	0.250	0.250	0.250	0.250	0.250	0
2023-03-30	0.250	0.250	0.250	0.250	0.250	0
2023-03-29	0.250	0.250	0.250	0.250	0.250	687
2023-03-28	0.250	0.250	0.250	0.250	0.250	3,550
2023-03-27	0.280	0.280	0.280	0.280	0.280	0
2023-03-24	0.280	0.280	0.280	0.280	0.280	2,500
2023-03-23	0.330	0.330	0.330	0.330	0.330	0
2023-03-22	0.330	0.330	0.330	0.330	0.330	0
2023-03-21	0.330	0.330	0.330	0.330	0.330	1
2023-03-20	0.330	0.330	0.330	0.330	0.330	0
2023-03-17	0.330	0.330	0.330	0.330	0.330	3,000
2023-03-16	0.340	0.340	0.320	0.320	0.320	3,341
2023-03-15	0.360	0.360	0.360	0.360	0.360	0
2023-03-14	0.360	0.360	0.360	0.360	0.360	0
2023-03-13	0.360	0.360	0.360	0.360	0.360	0
2023-03-10	0.360	0.360	0.360	0.360	0.360	0
2023-03-09	0.360	0.360	0.360	0.360	0.360	0
2023-03-08	0.360	0.360	0.360	0.360	0.360	0
2023-03-07	0.360	0.360	0.360	0.360	0.360	611
2023-03-06	0.360	0.360	0.360	0.360	0.360	0
2023-03-03	0.350	0.360	0.350	0.360	0.360	1,601
2023-03-02	0.350	0.350	0.350	0.350	0.350	0
2023-03-01	0.350	0.350	0.350	0.350	0.350	0
2023-02-28	0.350	0.350	0.350	0.350	0.350	0
2023-02-27	0.350	0.350	0.350	0.350	0.350	0
2023-02-24	0.330	0.350	0.330	0.350	0.350	28,000
2023-02-23	0.340	0.340	0.340	0.340	0.340	0
2023-02-22	0.340	0.340	0.340	0.340	0.340	0
2023-02-21	0.340	0.340	0.340	0.340	0.340	0
2023-02-20	0.340	0.340	0.340	0.340	0.340	0
2023-02-17	0.340	0.340	0.340	0.340	0.340	3
2023-02-16	0.345	0.345	0.345	0.345	0.345	0
2023-02-15	0.345	0.345	0.345	0.345	0.345	0
2023-02-14	0.345	0.345	0.345	0.345	0.345	0
2023-02-13	0.345	0.345	0.345	0.345	0.345	0
2023-02-10	0.345	0.345	0.345	0.345	0.345	10,114
2023-02-09	0.370	0.370	0.370	0.370	0.370	0
2023-02-08	0.370	0.370	0.370	0.370	0.370	0
2023-02-07	0.370	0.370	0.370	0.370	0.370	0
2023-02-06	0.370	0.370	0.370	0.370	0.370	0
2023-02-03	0.370	0.370	0.370	0.370	0.370	5,266
2023-02-02	0.330	0.330	0.330	0.330	0.330	0
2023-02-01	0.330	0.330	0.330	0.330	0.330	0
2023-01-31	0.340	0.340	0.330	0.330	0.330	4,050
2023-01-30	0.340	0.340	0.340	0.340	0.340	0
2023-01-27	0.340	0.350	0.340	0.340	0.340	6,407
2023-01-25	0.340	0.340	0.340	0.340	0.340	0
2023-01-24	0.330	0.340	0.330	0.340	0.340	15,254
2023-01-23	0.405	0.405	0.330	0.330	0.330	26,787
2023-01-20	0.510	0.510	0.510	0.510	0.510	0
2023-01-19	0.510	0.510	0.510	0.510	0.510	0
2023-01-18	0.510	0.510	0.510	0.510	0.510	0
2023-01-17	0.510	0.510	0.510	0.510	0.510	0
2023-01-16	0.510	0.510	0.510	0.510	0.510	0
2023-01-13	0.510	0.510	0.510	0.510	0.510	0
2023-01-12	0.510	0.510	0.510	0.510	0.510	0
2023-01-11	0.510	0.510	0.510	0.510	0.510	0
2023-01-10	0.510	0.510	0.510	0.510	0.510	0
2023-01-09	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 16 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-28	0.0218 SGD
2021-09-17	0.0136 SGD
2021-03-25	0.0130 SGD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.