GETS Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.275	0.305	0.275	0.290	0.280	1,068,752
2023-05-05	0.270	0.270	0.265	0.270	0.261	417,190
2023-05-03	0.270	0.275	0.260	0.260	0.251	192,653
2023-05-02	0.260	0.280	0.255	0.275	0.266	484,375
2023-04-28	0.260	0.265	0.255	0.265	0.256	228,782
2023-04-27	0.270	0.270	0.255	0.265	0.256	315,015
2023-04-26	0.270	0.285	0.265	0.280	0.271	359,736
2023-04-25	0.290	0.295	0.250	0.265	0.256	1,748,679
2023-04-20	0.290	0.305	0.290	0.300	0.290	519,055
2023-04-19	0.350	0.350	0.280	0.290	0.280	1,741,847
2023-04-18	0.355	0.355	0.340	0.350	0.338	650,216
2023-04-17	0.350	0.395	0.345	0.355	0.343	1,421,242
2023-04-14	0.390	0.405	0.340	0.345	0.333	1,842,262
2023-04-13	0.405	0.410	0.390	0.395	0.382	1,552,920
2023-04-12	0.410	0.425	0.390	0.405	0.391	3,145,179
2023-04-11	0.440	0.440	0.375	0.400	0.386	4,059,271
2023-04-10	0.245	0.480	0.245	0.410	0.396	2,959,048
2023-04-07	0.260	0.275	0.245	0.270	0.261	925,582
2023-04-06	0.260	0.260	0.250	0.260	0.251	163,874
2023-04-05	0.230	0.255	0.230	0.255	0.246	96,378
2023-04-04	0.275	0.280	0.230	0.250	0.242	500,525
2023-04-03	0.285	0.290	0.255	0.275	0.266	383,132
2023-03-31	0.315	0.320	0.280	0.285	0.275	382,821
2023-03-30	0.315	0.320	0.315	0.320	0.309	15,942
2023-03-29	0.290	0.320	0.290	0.320	0.309	2,174
2023-03-28	0.330	0.330	0.320	0.325	0.314	4,555
2023-03-27	0.320	0.340	0.280	0.280	0.271	106,109
2023-03-24	0.320	0.340	0.320	0.340	0.328	20,911
2023-03-23	0.340	0.340	0.340	0.340	0.328	19,876
2023-03-22	0.345	0.350	0.320	0.320	0.309	60,560
2023-03-21	0.320	0.345	0.320	0.330	0.319	67,806
2023-03-17	0.345	0.350	0.345	0.345	0.333	41,926
2023-03-16	0.315	0.350	0.250	0.345	0.333	107,455
2023-03-15	0.345	0.355	0.345	0.355	0.343	5,487
2023-03-14	0.345	0.345	0.330	0.345	0.333	10,456
2023-03-13	0.350	0.350	0.345	0.345	0.333	207
2023-03-10	0.340	0.350	0.340	0.345	0.333	72,465
2023-03-09	0.340	0.350	0.340	0.340	0.328	21,118
2023-03-08	0.325	0.335	0.320	0.330	0.319	35,197
2023-03-07	0.320	0.355	0.300	0.340	0.328	127,642
2023-03-02	0.350	0.355	0.350	0.355	0.343	7,971
2023-03-01	0.350	0.350	0.350	0.350	0.338	14,596
2023-02-23	0.320	0.355	0.320	0.355	0.343	1,139
2023-02-22	0.345	0.355	0.345	0.355	0.343	3,727
2023-02-21	0.375	0.375	0.350	0.350	0.338	21,118
2023-02-20	0.350	0.350	0.350	0.350	0.338	3,106
2023-02-17	0.370	0.380	0.365	0.380	0.367	12,423
2023-02-15	0.365	0.380	0.365	0.380	0.367	5,280
2023-02-10	0.370	0.380	0.370	0.380	0.367	16,874
2023-02-09	0.365	0.365	0.360	0.360	0.348	8,178
2023-02-08	0.370	0.380	0.365	0.375	0.362	64,183
2023-02-03	0.380	0.390	0.380	0.390	0.377	22,982
2023-02-02	0.395	0.395	0.385	0.385	0.372	30,435
2023-01-31	0.395	0.395	0.395	0.395	0.382	25,880
2023-01-30	0.400	0.400	0.370	0.395	0.382	71,223
2023-01-27	0.390	0.390	0.385	0.385	0.372	20,704
2023-01-26	0.395	0.395	0.370	0.390	0.377	25,880
2023-01-25	0.360	0.395	0.360	0.395	0.382	33,541
2023-01-20	0.395	0.400	0.395	0.400	0.386	5,280
2023-01-19	0.380	0.400	0.380	0.400	0.386	2,174

← NewerPage 15 of 20 · 1,173 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.