GLG Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.300	0.300	0.300	0.300	0.287	0
2022-04-19	0.300	0.300	0.300	0.300	0.287	0
2022-04-14	0.300	0.300	0.300	0.300	0.287	34
2022-04-13	0.300	0.300	0.300	0.300	0.287	0
2022-04-12	0.300	0.300	0.300	0.300	0.287	0
2022-04-11	0.295	0.300	0.295	0.300	0.287	5,007
2022-04-08	0.270	0.270	0.270	0.270	0.258	0
2022-04-07	0.270	0.270	0.270	0.270	0.258	0
2022-04-06	0.270	0.270	0.270	0.270	0.258	3,203
2022-04-05	0.260	0.260	0.260	0.260	0.249	0
2022-04-04	0.260	0.260	0.260	0.260	0.249	11,306
2022-04-01	0.295	0.295	0.295	0.295	0.282	0
2022-03-31	0.295	0.295	0.295	0.295	0.282	0
2022-03-30	0.295	0.295	0.295	0.295	0.282	0
2022-03-29	0.295	0.295	0.295	0.295	0.282	1,360
2022-03-28	0.295	0.295	0.295	0.295	0.282	0
2022-03-25	0.293	0.295	0.288	0.295	0.282	1,468
2022-03-24	0.300	0.300	0.290	0.290	0.278	8,546
2022-03-23	0.305	0.305	0.305	0.305	0.292	0
2022-03-22	0.305	0.305	0.305	0.305	0.292	312
2022-03-21	0.305	0.305	0.305	0.305	0.292	0
2022-03-18	0.305	0.305	0.305	0.305	0.292	0
2022-03-17	0.315	0.315	0.305	0.305	0.292	1,600
2022-03-16	0.310	0.310	0.310	0.310	0.297	0
2022-03-15	0.310	0.310	0.310	0.310	0.297	0
2022-03-14	0.310	0.310	0.310	0.310	0.297	0
2022-03-11	0.310	0.310	0.310	0.310	0.297	0
2022-03-10	0.310	0.310	0.310	0.310	0.297	0
2022-03-09	0.310	0.310	0.310	0.310	0.297	5,590
2022-03-08	0.305	0.305	0.305	0.305	0.292	0
2022-03-07	0.310	0.310	0.305	0.305	0.292	20,002
2022-03-04	0.340	0.340	0.310	0.310	0.297	60,000
2022-03-03	0.335	0.335	0.335	0.335	0.321	15,566
2022-03-02	0.345	0.345	0.345	0.345	0.330	0
2022-03-01	0.345	0.345	0.345	0.345	0.330	2,023
2022-02-28	0.325	0.335	0.325	0.335	0.321	15,130
2022-02-25	0.305	0.305	0.305	0.305	0.292	0
2022-02-24	0.305	0.305	0.305	0.305	0.292	0
2022-02-23	0.305	0.305	0.305	0.305	0.292	227
2022-02-22	0.300	0.300	0.300	0.300	0.287	0
2022-02-21	0.300	0.300	0.300	0.300	0.287	14
2022-02-18	0.300	0.300	0.300	0.300	0.287	2,672
2022-02-17	0.325	0.325	0.325	0.325	0.311	0
2022-02-16	0.325	0.325	0.325	0.325	0.311	0
2022-02-15	0.325	0.325	0.325	0.325	0.311	7,990
2022-02-14	0.325	0.330	0.325	0.330	0.316	4,622
2022-02-11	0.325	0.325	0.325	0.325	0.311	344
2022-02-10	0.330	0.330	0.330	0.330	0.316	0
2022-02-09	0.330	0.330	0.330	0.330	0.316	2,672
2022-02-08	0.325	0.325	0.325	0.325	0.311	7,500
2022-02-07	0.330	0.330	0.330	0.330	0.316	0
2022-02-04	0.330	0.330	0.330	0.330	0.316	17,066
2022-02-03	0.320	0.320	0.320	0.320	0.306	2,500
2022-02-02	0.285	0.285	0.285	0.285	0.273	0
2022-02-01	0.285	0.285	0.285	0.285	0.273	0
2022-01-31	0.285	0.285	0.285	0.285	0.273	0
2022-01-28	0.285	0.285	0.285	0.285	0.273	0
2022-01-27	0.285	0.285	0.285	0.285	0.273	0
2022-01-25	0.285	0.285	0.285	0.285	0.273	0
2022-01-24	0.285	0.285	0.285	0.285	0.273	0

← NewerPage 20 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.