Glostrext Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 0.215 | 0.220 | 0.210 | 0.215 | 0.188 | 3,495,200 |
| 2023-09-05 | 0.215 | 0.225 | 0.210 | 0.220 | 0.193 | 6,718,500 |
| 2023-09-04 | 0.225 | 0.225 | 0.215 | 0.215 | 0.188 | 7,348,900 |
| 2023-09-01 | 0.230 | 0.230 | 0.220 | 0.225 | 0.197 | 6,337,100 |
| 2023-08-30 | 0.230 | 0.235 | 0.225 | 0.230 | 0.201 | 4,534,000 |
| 2023-08-29 | 0.240 | 0.240 | 0.225 | 0.235 | 0.206 | 7,004,700 |
| 2023-08-28 | 0.240 | 0.245 | 0.230 | 0.235 | 0.206 | 9,454,400 |
| 2023-08-25 | 0.245 | 0.255 | 0.235 | 0.235 | 0.206 | 25,345,600 |
| 2023-08-24 | 0.245 | 0.265 | 0.240 | 0.250 | 0.219 | 40,612,400 |
| 2023-08-23 | 0.240 | 0.245 | 0.235 | 0.245 | 0.214 | 9,700,000 |
| 2023-08-22 | 0.245 | 0.250 | 0.240 | 0.240 | 0.210 | 7,202,700 |
| 2023-08-21 | 0.250 | 0.255 | 0.245 | 0.245 | 0.214 | 8,893,100 |
| 2023-08-18 | 0.235 | 0.255 | 0.230 | 0.250 | 0.219 | 35,660,800 |
| 2023-08-17 | 0.255 | 0.255 | 0.235 | 0.240 | 0.210 | 17,038,300 |
| 2023-08-16 | 0.245 | 0.260 | 0.240 | 0.255 | 0.223 | 19,505,100 |
| 2023-08-15 | 0.650 | 0.650 | 0.245 | 0.255 | 0.223 | 308,191,000 |
← NewerPage 14 of 14 · 796 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0050 MYR |
| 2025-12-12 | 0.0050 MYR |
| 2025-08-14 | 0.0050 MYR |
| 2024-12-06 | 0.0075 MYR |
| 2024-02-15 | 0.0050 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.