Green Packet Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.065	0.065	0.060	0.060	0.060	8,004,900
2022-12-07	0.065	0.065	0.060	0.060	0.060	6,628,700
2022-12-06	0.065	0.065	0.060	0.065	0.065	11,128,100
2022-12-05	0.065	0.070	0.060	0.065	0.065	6,041,900
2022-12-02	0.065	0.070	0.060	0.065	0.065	8,466,800
2022-12-01	0.055	0.075	0.055	0.070	0.070	113,349,508
2022-11-30	0.050	0.055	0.050	0.055	0.055	550,000
2022-11-29	0.050	0.055	0.050	0.055	0.055	4,927,200
2022-11-25	0.055	0.055	0.050	0.055	0.055	2,769,700
2022-11-24	0.050	0.055	0.050	0.050	0.050	1,878,600
2022-11-23	0.050	0.055	0.050	0.050	0.050	1,161,900
2022-11-22	0.050	0.050	0.045	0.050	0.050	691,000
2022-11-21	0.050	0.050	0.045	0.050	0.050	569,400
2022-11-17	0.055	0.055	0.050	0.050	0.050	4,142,300
2022-11-16	0.045	0.050	0.045	0.050	0.050	3,282,100
2022-11-15	0.045	0.050	0.045	0.045	0.045	4,640,400
2022-11-14	0.055	0.055	0.050	0.050	0.050	4,999,000
2022-11-11	0.055	0.055	0.050	0.055	0.055	1,622,600
2022-11-10	0.050	0.060	0.050	0.055	0.055	19,237,301
2022-11-09	0.050	0.050	0.045	0.050	0.050	2,705,300
2022-11-08	0.040	0.050	0.040	0.050	0.050	8,444,400
2022-11-07	0.045	0.045	0.040	0.045	0.045	627,600
2022-11-04	0.040	0.045	0.040	0.045	0.045	4,322,600
2022-11-03	0.040	0.045	0.040	0.040	0.040	1,634,400
2022-11-02	0.045	0.045	0.040	0.045	0.045	1,723,900
2022-11-01	0.045	0.045	0.040	0.045	0.045	657,000
2022-10-31	0.045	0.045	0.040	0.045	0.045	520,300
2022-10-28	0.045	0.045	0.040	0.045	0.045	643,700
2022-10-27	0.040	0.045	0.040	0.040	0.040	9,554,200
2022-10-26	0.045	0.045	0.040	0.040	0.040	6,450,100
2022-10-25	0.035	0.045	0.035	0.045	0.045	6,688,000
2022-10-21	0.040	0.040	0.035	0.040	0.040	259,400
2022-10-20	0.040	0.040	0.035	0.040	0.040	171,600
2022-10-19	0.040	0.040	0.035	0.040	0.040	147,300
2022-10-18	0.035	0.040	0.035	0.040	0.040	99,800
2022-10-17	0.040	0.040	0.035	0.040	0.040	106,000
2022-10-14	0.035	0.040	0.035	0.040	0.040	344,400
2022-10-13	0.040	0.040	0.035	0.035	0.035	522,700
2022-10-12	0.035	0.040	0.035	0.040	0.040	302,800
2022-10-11	0.035	0.040	0.035	0.040	0.040	1,173,000
2022-10-07	0.040	0.040	0.035	0.040	0.040	956,600
2022-10-06	0.035	0.040	0.035	0.040	0.040	2,174,000
2022-10-05	0.035	0.040	0.035	0.035	0.035	560,700
2022-10-04	0.035	0.040	0.035	0.040	0.040	224,000
2022-10-03	0.035	0.040	0.035	0.040	0.040	7,479,200
2022-09-30	0.040	0.040	0.035	0.035	0.035	1,075,000
2022-09-29	0.040	0.040	0.035	0.035	0.035	994,000
2022-09-28	0.040	0.040	0.035	0.040	0.040	221,300
2022-09-27	0.035	0.040	0.035	0.035	0.035	419,500
2022-09-26	0.035	0.040	0.035	0.040	0.040	199,400
2022-09-23	0.040	0.040	0.035	0.035	0.035	1,006,100
2022-09-22	0.040	0.045	0.040	0.040	0.040	7,010,200
2022-09-21	0.045	0.045	0.040	0.040	0.040	1,382,000
2022-09-20	0.045	0.045	0.040	0.040	0.040	1,014,800
2022-09-19	0.040	0.045	0.040	0.040	0.040	554,700
2022-09-15	0.045	0.045	0.040	0.045	0.045	648,300
2022-09-14	0.040	0.045	0.040	0.040	0.040	1,888,000
2022-09-13	0.045	0.045	0.040	0.045	0.045	623,700
2022-09-12	0.040	0.045	0.040	0.040	0.040	1,241,300
2022-09-09	0.040	0.045	0.040	0.045	0.045	333,200

← NewerPage 17 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.