Green Packet Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.030	0.030	0.030	0.030	0.030	445,000
2025-02-20	0.030	0.030	0.030	0.030	0.030	238,000
2025-02-19	0.030	0.030	0.030	0.030	0.030	2,387,200
2025-02-18	0.030	0.035	0.030	0.030	0.030	4,619,700
2025-02-17	0.030	0.035	0.030	0.035	0.035	145,100
2025-02-14	0.030	0.030	0.030	0.030	0.030	663,000
2025-02-13	0.030	0.035	0.030	0.035	0.035	110,300
2025-02-12	0.035	0.035	0.030	0.035	0.035	240,200
2025-02-10	0.030	0.035	0.030	0.035	0.035	171,100
2025-02-07	0.030	0.030	0.030	0.030	0.030	325,000
2025-02-06	0.035	0.035	0.035	0.035	0.035	110,000
2025-02-05	0.035	0.035	0.035	0.035	0.035	13,000
2025-02-04	0.030	0.030	0.030	0.030	0.030	120,100
2025-02-03	0.030	0.030	0.030	0.030	0.030	107,000
2025-01-31	0.035	0.035	0.030	0.030	0.030	380,100
2025-01-28	0.035	0.035	0.030	0.035	0.035	283,700
2025-01-27	0.035	0.035	0.030	0.030	0.030	650,000
2025-01-24	0.030	0.035	0.030	0.035	0.035	700,200
2025-01-23	0.030	0.035	0.030	0.030	0.030	292,700
2025-01-22	0.035	0.035	0.030	0.030	0.030	270,600
2025-01-21	0.035	0.035	0.030	0.035	0.035	414,200
2025-01-20	0.035	0.035	0.030	0.030	0.030	2,760,700
2025-01-17	0.035	0.035	0.030	0.035	0.035	3,117,000
2025-01-16	0.035	0.035	0.030	0.035	0.035	939,000
2025-01-15	0.040	0.040	0.030	0.030	0.030	15,422,200
2025-01-14	0.035	0.040	0.035	0.040	0.040	643,200
2025-01-13	0.040	0.040	0.035	0.035	0.035	1,376,700
2025-01-10	0.035	0.045	0.035	0.040	0.040	20,737,500
2025-01-09	0.035	0.035	0.030	0.030	0.030	97,100
2025-01-08	0.035	0.035	0.030	0.035	0.035	4,505,900
2025-01-07	0.035	0.035	0.030	0.030	0.030	7,553,200
2025-01-06	0.035	0.035	0.035	0.035	0.035	2,585,400
2025-01-03	0.035	0.035	0.030	0.035	0.035	314,200
2025-01-02	0.035	0.035	0.030	0.035	0.035	885,200
2024-12-31	0.030	0.035	0.030	0.035	0.035	2,473,200
2024-12-30	0.035	0.035	0.030	0.030	0.030	46,100
2024-12-27	0.035	0.040	0.030	0.035	0.035	420,600
2024-12-26	0.035	0.035	0.035	0.035	0.035	692,100
2024-12-24	0.035	0.035	0.030	0.035	0.035	573,500
2024-12-23	0.035	0.040	0.030	0.035	0.035	1,262,700
2024-12-20	0.035	0.035	0.030	0.035	0.035	3,775,100
2024-12-19	0.035	0.040	0.035	0.035	0.035	1,623,300
2024-12-18	0.035	0.035	0.030	0.035	0.035	5,056,000
2024-12-17	0.035	0.040	0.030	0.035	0.035	5,451,400
2024-12-16	0.035	0.035	0.025	0.035	0.035	15,917,500
2024-12-13	0.030	0.035	0.030	0.035	0.035	4,838,100
2024-12-12	0.030	0.030	0.030	0.030	0.030	790,100
2024-12-11	0.030	0.035	0.030	0.030	0.030	3,597,800
2024-12-10	0.030	0.035	0.030	0.030	0.030	4,895,600
2024-12-09	0.030	0.030	0.025	0.030	0.030	3,720,400
2024-12-06	0.030	0.030	0.025	0.030	0.030	3,801,900
2024-12-05	0.030	0.030	0.025	0.030	0.030	3,295,700
2024-12-04	0.025	0.030	0.025	0.025	0.025	2,297,900
2024-12-03	0.020	0.025	0.020	0.025	0.025	2,559,100
2024-12-02	0.025	0.025	0.020	0.025	0.025	4,817,400
2024-11-29	0.025	0.025	0.020	0.020	0.020	3,793,100
2024-11-28	0.020	0.025	0.020	0.025	0.025	13,900,000
2024-11-27	0.025	0.025	0.020	0.020	0.020	1,910,300
2024-11-26	0.020	0.025	0.020	0.025	0.025	2,126,800
2024-11-25	0.025	0.025	0.020	0.020	0.020	305,300

← NewerPage 8 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.