Green Packet Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.040	0.045	0.040	0.040	0.040	2,268,600
2025-08-19	0.035	0.040	0.035	0.040	0.040	230,000
2025-08-18	0.035	0.040	0.035	0.035	0.035	406,800
2025-08-15	0.035	0.035	0.035	0.035	0.035	32,300
2025-08-14	0.035	0.040	0.035	0.040	0.040	200,200
2025-08-13	0.035	0.040	0.035	0.040	0.040	1,835,500
2025-08-12	0.040	0.040	0.035	0.040	0.040	349,900
2025-08-11	0.040	0.040	0.035	0.035	0.035	1,142,300
2025-08-08	0.040	0.040	0.040	0.040	0.040	1,998,500
2025-08-07	0.040	0.045	0.040	0.040	0.040	1,278,100
2025-08-06	0.040	0.045	0.040	0.040	0.040	718,200
2025-08-05	0.040	0.045	0.040	0.040	0.040	1,879,700
2025-08-04	0.045	0.045	0.035	0.040	0.040	4,532,700
2025-08-01	0.040	0.045	0.040	0.045	0.045	2,118,800
2025-07-31	0.040	0.045	0.040	0.045	0.045	826,900
2025-07-30	0.040	0.045	0.040	0.045	0.045	732,500
2025-07-29	0.045	0.045	0.040	0.040	0.040	6,193,400
2025-07-28	0.045	0.045	0.040	0.045	0.045	1,712,600
2025-07-25	0.045	0.050	0.040	0.045	0.045	7,586,400
2025-07-24	0.050	0.055	0.045	0.045	0.045	9,492,300
2025-07-23	0.045	0.055	0.040	0.050	0.050	42,467,500
2025-07-22	0.040	0.045	0.035	0.045	0.045	11,490,500
2025-07-21	0.040	0.040	0.035	0.040	0.040	1,324,700
2025-07-18	0.035	0.040	0.035	0.040	0.040	3,207,300
2025-07-17	0.035	0.035	0.035	0.035	0.035	2,367,100
2025-07-16	0.040	0.040	0.035	0.035	0.035	470,000
2025-07-15	0.035	0.040	0.035	0.040	0.040	330,800
2025-07-14	0.035	0.040	0.035	0.035	0.035	1,107,500
2025-07-11	0.040	0.040	0.035	0.035	0.035	2,825,500
2025-07-10	0.040	0.040	0.035	0.035	0.035	1,299,500
2025-07-09	0.035	0.040	0.035	0.040	0.040	12,700
2025-07-08	0.040	0.040	0.035	0.035	0.035	448,500
2025-07-07	0.040	0.040	0.035	0.040	0.040	2,234,900
2025-07-04	0.040	0.040	0.035	0.035	0.035	634,100
2025-07-03	0.035	0.040	0.035	0.040	0.040	15,798,200
2025-07-02	0.035	0.035	0.035	0.035	0.035	2,341,200
2025-07-01	0.030	0.040	0.030	0.040	0.040	13,384,400
2025-06-30	0.035	0.035	0.030	0.035	0.035	2,228,300
2025-06-26	0.030	0.035	0.030	0.035	0.035	10,371,800
2025-06-25	0.030	0.035	0.030	0.030	0.030	1,426,000
2025-06-24	0.035	0.035	0.025	0.030	0.030	711,100
2025-06-23	0.030	0.030	0.030	0.030	0.030	4,535,400
2025-06-20	0.025	0.035	0.025	0.030	0.030	4,147,000
2025-06-19	0.030	0.030	0.025	0.030	0.030	3,368,900
2025-06-18	0.025	0.030	0.025	0.030	0.030	12,487,500
2025-06-17	0.025	0.025	0.025	0.025	0.025	1,553,700
2025-06-16	0.025	0.025	0.025	0.025	0.025	170,000
2025-06-13	0.025	0.030	0.025	0.025	0.025	5,369,300
2025-06-12	0.025	0.025	0.020	0.025	0.025	15,623,800
2025-06-11	0.025	0.025	0.025	0.025	0.025	514,400
2025-06-10	0.025	0.025	0.025	0.025	0.025	510,600
2025-06-09	0.025	0.025	0.020	0.025	0.025	885,800
2025-06-06	0.025	0.025	0.020	0.025	0.025	12,372,900
2025-06-05	0.025	0.025	0.025	0.025	0.025	184,100
2025-06-04	0.025	0.025	0.025	0.025	0.025	1,380,600
2025-06-03	0.025	0.025	0.025	0.025	0.025	460,700
2025-05-30	0.025	0.030	0.025	0.025	0.025	1,211,500
2025-05-29	0.025	0.030	0.025	0.025	0.025	624,200
2025-05-28	0.025	0.030	0.025	0.030	0.030	459,300
2025-05-27	0.030	0.030	0.030	0.030	0.030	10,000

← NewerPage 6 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.