GETS Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	0.390	0.400	0.390	0.400	0.386	72,465
2023-01-17	0.390	0.390	0.390	0.390	0.377	14,286
2023-01-16	0.380	0.390	0.380	0.390	0.377	15,425
2023-01-13	0.370	0.380	0.360	0.380	0.367	39,959
2023-01-12	0.370	0.380	0.350	0.380	0.367	19,773
2023-01-11	0.370	0.380	0.370	0.380	0.367	48,655
2023-01-10	0.350	0.380	0.350	0.380	0.367	828
2023-01-05	0.370	0.380	0.370	0.380	0.367	9,420
2022-12-30	0.350	0.370	0.340	0.370	0.357	48,137
2022-12-29	0.370	0.380	0.350	0.370	0.357	12,112
2022-12-28	0.380	0.380	0.380	0.380	0.367	2,070
2022-12-27	0.390	0.390	0.370	0.385	0.372	58,489
2022-12-23	0.365	0.390	0.365	0.390	0.377	19,151
2022-12-22	0.360	0.365	0.360	0.365	0.353	6,625
2022-12-21	0.355	0.370	0.355	0.355	0.343	25,673
2022-12-20	0.370	0.370	0.360	0.360	0.348	53,417
2022-12-19	0.375	0.375	0.375	0.375	0.362	725
2022-12-16	0.360	0.380	0.360	0.380	0.367	621
2022-12-14	0.385	0.390	0.360	0.390	0.377	30,746
2022-12-13	0.390	0.390	0.355	0.385	0.372	41,512
2022-12-12	0.340	0.395	0.340	0.395	0.382	97,620
2022-12-09	0.420	0.480	0.375	0.390	0.377	169,361
2022-12-07	0.420	0.420	0.420	0.420	0.406	1,449
2022-12-06	0.400	0.420	0.400	0.420	0.406	243,482
2022-12-02	0.375	0.410	0.375	0.410	0.396	10,352
2022-11-30	0.350	0.410	0.350	0.410	0.396	33,955
2022-11-29	0.410	0.410	0.410	0.410	0.396	1,035
2022-11-25	0.410	0.415	0.410	0.410	0.396	58,489
2022-11-24	0.445	0.475	0.410	0.410	0.396	141,824
2022-11-23	0.415	0.450	0.410	0.445	0.430	30,642
2022-11-22	0.450	0.450	0.450	0.450	0.435	11,180
2022-11-21	0.460	0.480	0.300	0.450	0.435	214,496
2022-11-17	0.470	0.470	0.470	0.470	0.454	10,352
2022-11-14	0.480	0.480	0.480	0.480	0.464	19,255
2022-11-11	0.490	0.490	0.465	0.485	0.469	4,555
2022-11-10	0.480	0.480	0.460	0.460	0.444	15,735
2022-11-09	0.460	0.460	0.460	0.460	0.444	7,868
2022-11-07	0.480	0.490	0.465	0.485	0.469	86,233
2022-11-04	0.490	0.510	0.470	0.510	0.493	386,962
2022-11-03	0.500	0.500	0.460	0.460	0.444	67,496
2022-11-01	0.515	0.515	0.515	0.515	0.498	518
2022-10-31	0.505	0.510	0.500	0.500	0.483	56,730
2022-10-28	0.500	0.505	0.500	0.505	0.488	12,112
2022-10-27	0.480	0.510	0.480	0.510	0.493	50,208
2022-10-26	0.500	0.500	0.470	0.495	0.478	207,249
2022-10-25	0.520	0.535	0.490	0.505	0.488	401,766
2022-10-20	0.540	0.545	0.525	0.540	0.522	39,545
2022-10-19	0.555	0.570	0.540	0.560	0.541	46,067
2022-10-18	0.540	0.580	0.535	0.560	0.541	65,736
2022-10-17	0.515	0.600	0.515	0.575	0.555	55,901
2022-10-14	0.530	0.545	0.510	0.535	0.517	62,630
2022-10-13	0.540	0.550	0.500	0.535	0.517	119,153
2022-10-12	0.540	0.540	0.540	0.540	0.522	207
2022-10-11	0.540	0.560	0.540	0.540	0.522	36,439
2022-10-07	0.585	0.600	0.550	0.550	0.531	102,796
2022-10-06	0.590	0.600	0.550	0.575	0.555	49,794
2022-10-05	0.585	0.585	0.550	0.570	0.551	17,081
2022-10-04	0.545	0.570	0.545	0.550	0.531	12,940
2022-09-30	0.595	0.595	0.595	0.595	0.575	62,113
2022-09-29	0.600	0.600	0.600	0.600	0.580	31,056

← NewerPage 16 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.