Global Oriental Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.275	0.275	0.270	0.270	0.270	172,100
2022-11-22	0.290	0.290	0.270	0.275	0.275	1,827,500
2022-11-21	0.255	0.290	0.250	0.290	0.290	2,376,700
2022-11-17	0.280	0.280	0.265	0.265	0.265	1,082,100
2022-11-16	0.280	0.290	0.280	0.280	0.280	661,700
2022-11-15	0.295	0.295	0.285	0.285	0.285	880,700
2022-11-14	0.300	0.300	0.290	0.300	0.300	1,287,200
2022-11-11	0.295	0.305	0.295	0.300	0.300	982,000
2022-11-10	0.300	0.310	0.295	0.295	0.295	921,100
2022-11-09	0.300	0.305	0.290	0.305	0.305	2,852,000
2022-11-08	0.315	0.315	0.290	0.290	0.290	2,050,800
2022-11-07	0.320	0.320	0.305	0.315	0.315	1,149,000
2022-11-04	0.315	0.325	0.310	0.320	0.320	2,168,600
2022-11-03	0.320	0.325	0.305	0.315	0.315	2,231,500
2022-11-02	0.295	0.325	0.290	0.320	0.320	5,608,900
2022-11-01	0.305	0.305	0.290	0.300	0.300	755,500
2022-10-31	0.310	0.320	0.295	0.305	0.305	1,097,700
2022-10-28	0.300	0.320	0.295	0.310	0.310	4,961,000
2022-10-27	0.300	0.305	0.280	0.305	0.305	2,951,200
2022-10-26	0.310	0.320	0.305	0.310	0.310	1,849,900
2022-10-25	0.305	0.310	0.295	0.310	0.310	1,548,100
2022-10-21	0.280	0.310	0.275	0.310	0.310	7,280,500
2022-10-20	0.290	0.290	0.275	0.280	0.280	2,175,300
2022-10-19	0.235	0.290	0.235	0.290	0.290	7,244,600
2022-10-18	0.220	0.240	0.215	0.230	0.230	2,285,000
2022-10-17	0.230	0.230	0.210	0.220	0.220	1,497,600
2022-10-14	0.230	0.235	0.225	0.230	0.230	353,500
2022-10-13	0.220	0.230	0.215	0.230	0.230	1,151,700
2022-10-12	0.235	0.240	0.225	0.225	0.225	989,000
2022-10-11	0.245	0.245	0.235	0.235	0.235	1,477,500
2022-10-07	0.265	0.265	0.255	0.255	0.255	766,900
2022-10-06	0.265	0.275	0.260	0.265	0.265	1,254,800
2022-10-05	0.270	0.270	0.260	0.265	0.265	537,900
2022-10-04	0.270	0.275	0.260	0.270	0.270	1,339,000
2022-10-03	0.250	0.270	0.250	0.265	0.265	1,424,500
2022-09-30	0.255	0.260	0.245	0.255	0.255	2,067,600
2022-09-29	0.270	0.275	0.250	0.255	0.255	2,223,600
2022-09-28	0.265	0.275	0.260	0.270	0.270	1,407,600
2022-09-27	0.280	0.285	0.265	0.270	0.270	1,825,200
2022-09-26	0.290	0.290	0.280	0.280	0.280	756,400
2022-09-23	0.285	0.295	0.280	0.290	0.290	1,390,800
2022-09-22	0.280	0.295	0.280	0.285	0.285	1,770,700
2022-09-21	0.300	0.300	0.280	0.285	0.285	4,350,200
2022-09-20	0.335	0.340	0.295	0.300	0.300	7,888,500
2022-09-19	0.340	0.345	0.330	0.335	0.335	2,101,200
2022-09-15	0.330	0.350	0.330	0.340	0.340	3,184,100
2022-09-14	0.325	0.335	0.320	0.330	0.330	2,417,800
2022-09-13	0.335	0.340	0.325	0.330	0.330	1,810,300
2022-09-12	0.330	0.335	0.325	0.330	0.330	2,341,300
2022-09-09	0.330	0.335	0.320	0.325	0.325	4,322,400
2022-09-08	0.350	0.365	0.320	0.325	0.325	10,787,300
2022-09-07	0.355	0.365	0.350	0.350	0.350	5,149,800
2022-09-06	0.325	0.365	0.325	0.355	0.355	8,398,500
2022-09-05	0.330	0.330	0.320	0.320	0.320	1,175,700
2022-09-02	0.320	0.335	0.320	0.330	0.330	1,934,800
2022-09-01	0.340	0.340	0.315	0.320	0.320	2,626,700
2022-08-30	0.330	0.345	0.330	0.340	0.340	2,137,800
2022-08-29	0.325	0.335	0.315	0.330	0.330	4,189,100
2022-08-26	0.345	0.350	0.330	0.340	0.340	4,375,300
2022-08-25	0.360	0.360	0.340	0.350	0.350	3,075,100

← NewerPage 17 of 21 · 1,226 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.