Green Packet Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.045	0.045	0.040	0.040	0.040	4,240,400
2024-02-29	0.040	0.045	0.035	0.045	0.045	3,783,500
2024-02-28	0.040	0.045	0.040	0.045	0.045	15,390,200
2024-02-27	0.040	0.045	0.040	0.040	0.040	3,883,800
2024-02-26	0.040	0.045	0.040	0.040	0.040	4,896,400
2024-02-23	0.045	0.045	0.040	0.045	0.045	2,540,100
2024-02-22	0.040	0.045	0.040	0.045	0.045	329,300
2024-02-21	0.045	0.045	0.040	0.045	0.045	3,026,600
2024-02-20	0.040	0.045	0.040	0.045	0.045	661,200
2024-02-19	0.040	0.045	0.040	0.045	0.045	368,700
2024-02-16	0.040	0.045	0.040	0.040	0.040	2,716,000
2024-02-15	0.040	0.045	0.040	0.040	0.040	1,253,000
2024-02-14	0.045	0.045	0.040	0.045	0.045	558,000
2024-02-13	0.040	0.045	0.040	0.040	0.040	3,100,000
2024-02-09	0.045	0.045	0.040	0.040	0.040	330,100
2024-02-08	0.040	0.045	0.040	0.045	0.045	1,821,100
2024-02-07	0.040	0.040	0.040	0.040	0.040	1,385,600
2024-02-06	0.040	0.040	0.040	0.040	0.040	532,100
2024-02-05	0.040	0.045	0.040	0.045	0.045	1,314,100
2024-02-02	0.040	0.045	0.040	0.040	0.040	883,100
2024-01-31	0.040	0.040	0.040	0.040	0.040	484,100
2024-01-30	0.040	0.045	0.040	0.040	0.040	226,800
2024-01-29	0.045	0.045	0.040	0.045	0.045	287,300
2024-01-26	0.045	0.045	0.040	0.045	0.045	1,333,500
2024-01-24	0.040	0.045	0.040	0.045	0.045	140,000
2024-01-23	0.045	0.045	0.040	0.045	0.045	602,200
2024-01-22	0.040	0.045	0.040	0.045	0.045	2,027,300
2024-01-19	0.040	0.045	0.040	0.040	0.040	1,298,100
2024-01-18	0.045	0.045	0.040	0.045	0.045	938,500
2024-01-17	0.050	0.050	0.040	0.045	0.045	8,950,700
2024-01-16	0.045	0.050	0.045	0.050	0.050	673,200
2024-01-15	0.045	0.050	0.045	0.050	0.050	2,739,000
2024-01-12	0.045	0.050	0.045	0.045	0.045	280,800
2024-01-11	0.050	0.050	0.045	0.050	0.050	332,200
2024-01-10	0.050	0.050	0.045	0.050	0.050	413,900
2024-01-09	0.050	0.050	0.045	0.050	0.050	1,161,400
2024-01-08	0.050	0.050	0.045	0.045	0.045	3,179,600
2024-01-05	0.050	0.055	0.045	0.050	0.050	18,325,100
2024-01-04	0.045	0.050	0.045	0.050	0.050	1,314,000
2024-01-03	0.045	0.050	0.045	0.045	0.045	556,200
2024-01-02	0.045	0.050	0.045	0.045	0.045	13,037,400
2023-12-29	0.040	0.045	0.040	0.040	0.040	1,036,800
2023-12-28	0.040	0.045	0.040	0.045	0.045	1,265,200
2023-12-27	0.040	0.045	0.040	0.045	0.045	397,300
2023-12-26	0.040	0.045	0.040	0.040	0.040	913,200
2023-12-22	0.045	0.045	0.040	0.040	0.040	480,000
2023-12-21	0.040	0.040	0.040	0.040	0.040	435,800
2023-12-20	0.040	0.045	0.040	0.040	0.040	253,800
2023-12-19	0.040	0.045	0.040	0.040	0.040	136,100
2023-12-18	0.045	0.045	0.040	0.040	0.040	1,412,100
2023-12-15	0.040	0.045	0.040	0.045	0.045	3,509,700
2023-12-14	0.040	0.045	0.040	0.040	0.040	177,500
2023-12-13	0.045	0.045	0.040	0.040	0.040	615,200
2023-12-12	0.045	0.045	0.035	0.045	0.045	1,540,700
2023-12-11	0.045	0.045	0.040	0.045	0.045	1,150,000
2023-12-08	0.040	0.045	0.040	0.045	0.045	143,400
2023-12-07	0.040	0.045	0.040	0.045	0.045	1,545,900
2023-12-06	0.040	0.040	0.035	0.040	0.040	10,970,700
2023-12-05	0.045	0.045	0.040	0.040	0.040	4,525,900
2023-12-04	0.045	0.045	0.040	0.040	0.040	8,565,500

← NewerPage 12 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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