Green Packet Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.040	0.045	0.040	0.045	0.045	479,500
2023-09-06	0.040	0.045	0.040	0.045	0.045	1,457,300
2023-09-05	0.045	0.045	0.040	0.040	0.040	1,338,800
2023-09-04	0.040	0.045	0.040	0.045	0.045	4,595,000
2023-09-01	0.040	0.045	0.035	0.045	0.045	19,860,301
2023-08-30	0.035	0.040	0.035	0.040	0.040	1,078,400
2023-08-29	0.035	0.040	0.030	0.040	0.040	2,707,000
2023-08-28	0.035	0.035	0.035	0.035	0.035	1,407,900
2023-08-25	0.035	0.040	0.035	0.040	0.040	929,100
2023-08-24	0.040	0.040	0.040	0.040	0.040	6,100
2023-08-23	0.040	0.040	0.035	0.040	0.040	1,170,100
2023-08-22	0.035	0.040	0.035	0.040	0.040	1,758,000
2023-08-21	0.035	0.040	0.035	0.040	0.040	829,500
2023-08-18	0.035	0.040	0.035	0.040	0.040	646,200
2023-08-17	0.035	0.035	0.035	0.035	0.035	609,200
2023-08-16	0.035	0.040	0.035	0.040	0.040	1,865,500
2023-08-15	0.035	0.040	0.035	0.035	0.035	1,702,300
2023-08-14	0.035	0.040	0.035	0.040	0.040	723,000
2023-08-11	0.035	0.040	0.035	0.040	0.040	1,151,600
2023-08-10	0.035	0.035	0.035	0.035	0.035	125,000
2023-08-09	0.035	0.035	0.030	0.035	0.035	364,000
2023-08-08	0.035	0.035	0.035	0.035	0.035	1,369,400
2023-08-07	0.035	0.035	0.035	0.035	0.035	1,062,000
2023-08-04	0.035	0.040	0.035	0.040	0.040	427,800
2023-08-03	0.035	0.040	0.035	0.040	0.040	1,913,100
2023-08-02	0.035	0.040	0.035	0.040	0.040	559,300
2023-08-01	0.035	0.035	0.035	0.035	0.035	3,553,300
2023-07-31	0.040	0.040	0.035	0.040	0.040	165,200
2023-07-28	0.035	0.040	0.035	0.040	0.040	826,600
2023-07-27	0.035	0.040	0.035	0.040	0.040	1,030,500
2023-07-26	0.035	0.040	0.035	0.040	0.040	4,346,000
2023-07-25	0.030	0.035	0.030	0.030	0.030	241,500
2023-07-24	0.035	0.035	0.030	0.035	0.035	429,900
2023-07-21	0.035	0.035	0.030	0.035	0.035	664,900
2023-07-20	0.035	0.035	0.030	0.035	0.035	702,400
2023-07-18	0.035	0.035	0.030	0.035	0.035	2,751,500
2023-07-17	0.035	0.040	0.030	0.035	0.035	9,094,300
2023-07-14	0.035	0.035	0.030	0.035	0.035	380,300
2023-07-13	0.035	0.035	0.030	0.035	0.035	109,100
2023-07-12	0.035	0.035	0.030	0.035	0.035	355,600
2023-07-11	0.030	0.035	0.030	0.035	0.035	1,474,900
2023-07-10	0.035	0.035	0.030	0.035	0.035	108,100
2023-07-07	0.035	0.035	0.030	0.035	0.035	50,200
2023-07-06	0.030	0.035	0.030	0.030	0.030	226,100
2023-07-05	0.030	0.035	0.030	0.035	0.035	278,300
2023-07-04	0.030	0.035	0.030	0.035	0.035	174,700
2023-07-03	0.035	0.035	0.030	0.035	0.035	422,500
2023-06-30	0.035	0.035	0.030	0.030	0.030	1,645,300
2023-06-28	0.030	0.035	0.030	0.035	0.035	143,000
2023-06-27	0.030	0.035	0.030	0.030	0.030	865,100
2023-06-26	0.030	0.035	0.030	0.035	0.035	50,300
2023-06-23	0.030	0.035	0.030	0.035	0.035	226,200
2023-06-22	0.030	0.035	0.030	0.035	0.035	135,200
2023-06-21	0.035	0.035	0.030	0.035	0.035	147,400
2023-06-20	0.030	0.035	0.030	0.035	0.035	525,100
2023-06-19	0.030	0.035	0.030	0.035	0.035	426,600
2023-06-16	0.035	0.035	0.030	0.035	0.035	1,487,500
2023-06-15	0.035	0.035	0.030	0.035	0.035	187,000
2023-06-14	0.035	0.035	0.035	0.035	0.035	2,446,500
2023-06-13	0.035	0.035	0.030	0.035	0.035	3,120,000

← NewerPage 14 of 21 · 1,243 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.