Green Packet Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.035	0.035	0.030	0.030	0.030	191,500
2023-06-08	0.035	0.035	0.030	0.035	0.035	937,600
2023-06-07	0.035	0.035	0.035	0.035	0.035	4,436,900
2023-06-06	0.035	0.040	0.035	0.035	0.035	2,694,300
2023-06-02	0.035	0.035	0.030	0.035	0.035	6,328,900
2023-06-01	0.035	0.040	0.035	0.040	0.040	5,769,600
2023-05-31	0.040	0.040	0.035	0.035	0.035	855,000
2023-05-30	0.035	0.040	0.035	0.040	0.040	1,644,200
2023-05-29	0.035	0.035	0.035	0.035	0.035	2,069,200
2023-05-26	0.035	0.040	0.035	0.040	0.040	1,674,600
2023-05-25	0.035	0.040	0.035	0.035	0.035	2,470,200
2023-05-24	0.035	0.035	0.035	0.035	0.035	1,102,100
2023-05-23	0.035	0.040	0.035	0.040	0.040	1,001,800
2023-05-22	0.035	0.040	0.035	0.035	0.035	743,300
2023-05-19	0.040	0.040	0.035	0.035	0.035	60,600
2023-05-18	0.035	0.040	0.035	0.035	0.035	500,700
2023-05-17	0.035	0.040	0.035	0.040	0.040	576,900
2023-05-16	0.035	0.040	0.035	0.040	0.040	3,005,600
2023-05-15	0.035	0.040	0.035	0.035	0.035	1,432,700
2023-05-12	0.035	0.040	0.035	0.040	0.040	1,324,400
2023-05-11	0.035	0.040	0.035	0.035	0.035	15,538,100
2023-05-10	0.040	0.040	0.035	0.035	0.035	2,751,300
2023-05-09	0.035	0.040	0.035	0.040	0.040	10,831,800
2023-05-08	0.035	0.040	0.035	0.040	0.040	1,868,300
2023-05-05	0.035	0.040	0.035	0.040	0.040	3,805,100
2023-05-03	0.040	0.040	0.035	0.035	0.035	2,791,600
2023-05-02	0.035	0.040	0.035	0.040	0.040	1,279,200
2023-04-28	0.035	0.040	0.035	0.035	0.035	415,100
2023-04-27	0.035	0.040	0.035	0.040	0.040	250,600
2023-04-26	0.035	0.040	0.035	0.035	0.035	1,519,700
2023-04-25	0.035	0.040	0.035	0.035	0.035	539,500
2023-04-20	0.040	0.040	0.035	0.035	0.035	1,034,100
2023-04-19	0.035	0.040	0.035	0.040	0.040	445,700
2023-04-18	0.040	0.040	0.035	0.040	0.040	542,600
2023-04-17	0.035	0.040	0.035	0.040	0.040	940,000
2023-04-14	0.040	0.040	0.035	0.040	0.040	519,500
2023-04-13	0.040	0.040	0.035	0.040	0.040	415,600
2023-04-12	0.040	0.040	0.035	0.040	0.040	1,985,000
2023-04-11	0.035	0.040	0.035	0.040	0.040	1,283,200
2023-04-10	0.040	0.040	0.035	0.040	0.040	2,186,200
2023-04-07	0.040	0.045	0.035	0.040	0.040	9,763,300
2023-04-06	0.040	0.040	0.035	0.040	0.040	837,800
2023-04-05	0.040	0.040	0.035	0.040	0.040	657,000
2023-04-04	0.035	0.040	0.035	0.040	0.040	9,827,900
2023-04-03	0.040	0.040	0.035	0.035	0.035	1,467,300
2023-03-31	0.040	0.040	0.035	0.040	0.040	5,441,200
2023-03-30	0.040	0.040	0.035	0.040	0.040	7,193,500
2023-03-29	0.040	0.040	0.035	0.035	0.035	2,570,900
2023-03-28	0.035	0.040	0.035	0.035	0.035	3,594,900
2023-03-27	0.040	0.040	0.035	0.035	0.035	12,606,000
2023-03-24	0.035	0.040	0.035	0.040	0.040	20,175,000
2023-03-23	0.045	0.045	0.035	0.035	0.035	41,836,602
2023-03-22	0.050	0.055	0.045	0.045	0.045	81,224,703
2023-03-21	0.055	0.060	0.045	0.045	0.045	201,751,297
2023-03-20	0.050	0.065	0.050	0.055	0.055	145,902,594
2023-03-17	0.050	0.050	0.050	0.050	0.050	357,500
2023-03-16	0.050	0.055	0.045	0.050	0.050	2,018,400
2023-03-15	0.050	0.055	0.050	0.050	0.050	1,138,200
2023-03-14	0.055	0.055	0.045	0.055	0.055	11,983,900
2023-03-13	0.055	0.055	0.050	0.055	0.055	166,500

← NewerPage 15 of 21 · 1,238 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.