GLG Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.510	0.510	0.510	0.510	0.510	0
2023-01-04	0.510	0.510	0.510	0.510	0.510	0
2023-01-03	0.510	0.510	0.510	0.510	0.510	0
2022-12-30	0.510	0.510	0.510	0.510	0.510	0
2022-12-29	0.510	0.510	0.510	0.510	0.510	0
2022-12-28	0.525	0.525	0.510	0.510	0.510	15,878
2022-12-23	0.500	0.515	0.500	0.515	0.493	26,714
2022-12-22	0.520	0.520	0.510	0.513	0.491	25,874
2022-12-21	0.500	0.530	0.500	0.508	0.486	76,360
2022-12-20	0.500	0.500	0.500	0.500	0.479	0
2022-12-19	0.500	0.500	0.500	0.500	0.479	4,000
2022-12-16	0.495	0.495	0.495	0.495	0.474	0
2022-12-15	0.495	0.495	0.495	0.495	0.474	0
2022-12-14	0.495	0.495	0.495	0.495	0.474	0
2022-12-13	0.500	0.500	0.495	0.495	0.474	24,501
2022-12-12	0.470	0.470	0.470	0.470	0.450	0
2022-12-09	0.470	0.470	0.470	0.470	0.450	0
2022-12-08	0.470	0.470	0.470	0.470	0.450	0
2022-12-07	0.470	0.470	0.470	0.470	0.450	0
2022-12-06	0.470	0.470	0.470	0.470	0.450	0
2022-12-05	0.480	0.480	0.470	0.470	0.450	10,181
2022-12-02	0.470	0.470	0.470	0.470	0.450	0
2022-12-01	0.490	0.490	0.470	0.470	0.450	13,785
2022-11-30	0.468	0.490	0.468	0.480	0.460	36,395
2022-11-29	0.490	0.490	0.490	0.490	0.469	2,047
2022-11-28	0.475	0.475	0.470	0.470	0.450	36,498
2022-11-25	0.470	0.475	0.470	0.475	0.455	5,669
2022-11-24	0.445	0.445	0.445	0.445	0.426	0
2022-11-23	0.445	0.445	0.445	0.445	0.426	0
2022-11-22	0.420	0.445	0.420	0.445	0.426	12,674
2022-11-21	0.395	0.395	0.395	0.395	0.378	0
2022-11-18	0.395	0.395	0.395	0.395	0.378	0
2022-11-17	0.395	0.395	0.395	0.395	0.378	0
2022-11-16	0.395	0.395	0.395	0.395	0.378	0
2022-11-15	0.380	0.395	0.380	0.395	0.378	5,025
2022-11-14	0.365	0.365	0.365	0.365	0.349	2
2022-11-11	0.345	0.345	0.345	0.345	0.330	0
2022-11-10	0.345	0.345	0.345	0.345	0.330	0
2022-11-09	0.345	0.345	0.345	0.345	0.330	0
2022-11-08	0.345	0.345	0.345	0.345	0.330	0
2022-11-07	0.345	0.345	0.345	0.345	0.330	0
2022-11-04	0.345	0.345	0.345	0.345	0.330	0
2022-11-03	0.345	0.345	0.345	0.345	0.330	0
2022-11-02	0.345	0.345	0.345	0.345	0.330	370
2022-11-01	0.345	0.345	0.345	0.345	0.330	0
2022-10-31	0.345	0.345	0.345	0.345	0.330	2
2022-10-28	0.345	0.345	0.345	0.345	0.330	0
2022-10-27	0.345	0.345	0.345	0.345	0.330	2,059
2022-10-26	0.345	0.345	0.345	0.345	0.330	239
2022-10-25	0.345	0.345	0.345	0.345	0.330	210
2022-10-24	0.340	0.340	0.340	0.340	0.326	0
2022-10-21	0.340	0.340	0.340	0.340	0.326	3,781
2022-10-20	0.345	0.345	0.345	0.345	0.330	0
2022-10-19	0.340	0.345	0.340	0.345	0.330	1,124
2022-10-18	0.330	0.350	0.330	0.350	0.335	6,447
2022-10-17	0.330	0.330	0.330	0.330	0.316	0
2022-10-14	0.330	0.330	0.330	0.330	0.316	0
2022-10-13	0.330	0.330	0.330	0.330	0.316	2,553
2022-10-12	0.330	0.330	0.330	0.330	0.316	0
2022-10-11	0.325	0.330	0.325	0.330	0.316	7,447

← NewerPage 17 of 22 · 1,265 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.