Green Packet Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.025	0.025	0.025	0.025	0.025	303,900
2024-11-21	0.020	0.020	0.020	0.020	0.020	14,500
2024-11-20	0.020	0.025	0.020	0.020	0.020	5,220,800
2024-11-19	0.020	0.020	0.020	0.020	0.020	6,579,700
2024-11-18	0.025	0.025	0.020	0.020	0.020	1,058,800
2024-11-15	0.025	0.025	0.020	0.025	0.025	2,173,200
2024-11-14	0.025	0.025	0.025	0.025	0.025	540,000
2024-11-13	0.025	0.025	0.020	0.025	0.025	2,356,800
2024-11-12	0.025	0.025	0.020	0.020	0.020	2,649,100
2024-11-11	0.020	0.025	0.020	0.020	0.020	352,200
2024-11-08	0.025	0.025	0.020	0.025	0.025	1,713,800
2024-11-07	0.030	0.030	0.020	0.025	0.025	5,100,800
2024-11-06	0.020	0.030	0.020	0.025	0.025	19,078,199
2024-11-05	0.020	0.025	0.020	0.020	0.020	129,700
2024-11-04	0.020	0.025	0.020	0.020	0.020	618,900
2024-11-01	0.025	0.025	0.020	0.020	0.020	400
2024-10-30	0.025	0.025	0.020	0.025	0.025	534,300
2024-10-29	0.020	0.025	0.020	0.020	0.020	88,100
2024-10-28	0.020	0.025	0.020	0.020	0.020	1,063,800
2024-10-25	0.025	0.025	0.020	0.020	0.020	130,400
2024-10-24	0.020	0.025	0.020	0.025	0.025	20,400
2024-10-23	0.025	0.025	0.020	0.025	0.025	226,800
2024-10-22	0.020	0.025	0.020	0.025	0.025	1,168,600
2024-10-21	0.025	0.025	0.020	0.025	0.025	2,112,100
2024-10-18	0.025	0.030	0.025	0.025	0.025	1,653,800
2024-10-17	0.025	0.030	0.025	0.025	0.025	257,400
2024-10-16	0.025	0.030	0.025	0.030	0.030	180,200
2024-10-15	0.025	0.030	0.025	0.025	0.025	3,057,300
2024-10-14	0.025	0.025	0.025	0.025	0.025	6,225,100
2024-10-11	0.030	0.030	0.025	0.030	0.030	20,400
2024-10-10	0.025	0.030	0.025	0.030	0.030	110,000
2024-10-09	0.025	0.030	0.025	0.025	0.025	995,900
2024-10-08	0.025	0.030	0.025	0.030	0.030	5,587,300
2024-10-07	0.025	0.025	0.025	0.025	0.025	122,000
2024-10-04	0.025	0.030	0.025	0.025	0.025	440,000
2024-10-03	0.025	0.025	0.025	0.025	0.025	513,700
2024-10-02	0.025	0.030	0.025	0.025	0.025	872,700
2024-10-01	0.025	0.025	0.025	0.025	0.025	49,200
2024-09-30	0.025	0.030	0.025	0.030	0.030	681,000
2024-09-27	0.030	0.030	0.025	0.025	0.025	120,500
2024-09-26	0.025	0.030	0.025	0.030	0.030	418,700
2024-09-25	0.025	0.025	0.020	0.025	0.025	7,645,400
2024-09-24	0.030	0.030	0.020	0.025	0.025	15,944,300
2024-09-23	0.030	0.030	0.025	0.030	0.030	1,173,100
2024-09-20	0.030	0.030	0.025	0.030	0.030	56,100
2024-09-19	0.030	0.030	0.025	0.030	0.030	1,600,300
2024-09-18	0.030	0.030	0.030	0.030	0.030	232,000
2024-09-17	0.030	0.030	0.025	0.030	0.030	353,200
2024-09-13	0.030	0.030	0.030	0.030	0.030	100
2024-09-12	0.025	0.030	0.025	0.030	0.030	106,200
2024-09-11	0.025	0.030	0.025	0.030	0.030	997,300
2024-09-10	0.025	0.030	0.025	0.025	0.025	818,200
2024-09-09	0.030	0.030	0.025	0.025	0.025	653,500
2024-09-06	0.030	0.030	0.025	0.030	0.030	413,400
2024-09-05	0.030	0.035	0.025	0.030	0.030	511,100
2024-09-04	0.035	0.035	0.030	0.030	0.030	1,032,700
2024-09-03	0.030	0.030	0.030	0.030	0.030	60,000
2024-09-02	0.030	0.035	0.030	0.035	0.035	804,300
2024-08-30	0.030	0.030	0.025	0.030	0.030	917,200
2024-08-29	0.030	0.035	0.025	0.030	0.030	3,554,800

← NewerPage 9 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.