GETS Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.550	0.595	0.545	0.595	0.575	43,168
2022-09-27	0.585	0.600	0.585	0.600	0.580	4,141
2022-09-26	0.530	0.600	0.530	0.580	0.560	28,986
2022-09-23	0.600	0.600	0.600	0.600	0.580	22,775
2022-09-22	0.630	0.630	0.600	0.605	0.584	41,926
2022-09-21	0.580	0.620	0.580	0.620	0.599	2,381
2022-09-20	0.630	0.630	0.630	0.630	0.609	1,035
2022-09-19	0.585	0.600	0.585	0.600	0.580	65,115
2022-09-15	0.630	0.650	0.610	0.630	0.609	2,899
2022-09-13	0.605	0.640	0.600	0.630	0.609	11,594
2022-09-09	0.610	0.660	0.585	0.660	0.638	82,713
2022-09-08	0.610	0.610	0.610	0.610	0.589	104
2022-09-07	0.620	0.680	0.600	0.650	0.628	33,334
2022-09-06	0.660	0.660	0.610	0.610	0.589	17,599
2022-09-05	0.670	0.670	0.670	0.670	0.647	10,352
2022-09-02	0.665	0.665	0.665	0.665	0.642	1,967
2022-09-01	0.660	0.680	0.640	0.680	0.657	26,915
2022-08-30	0.650	0.700	0.650	0.655	0.633	7,454
2022-08-29	0.720	0.720	0.720	0.720	0.696	3,106
2022-08-24	0.740	0.775	0.730	0.730	0.705	48,758
2022-08-23	0.700	0.700	0.700	0.700	0.676	13,458
2022-08-18	0.730	0.730	0.700	0.730	0.705	47,206
2022-08-17	0.700	0.745	0.700	0.735	0.710	2,485
2022-08-16	0.720	0.775	0.700	0.750	0.725	17,806
2022-08-15	0.700	0.775	0.670	0.750	0.725	377,645
2022-08-12	0.750	0.750	0.720	0.720	0.696	54,142
2022-08-11	0.780	0.780	0.780	0.780	0.754	5,487
2022-08-10	0.765	0.780	0.760	0.780	0.754	33,955
2022-08-09	0.755	0.790	0.755	0.765	0.739	21,118
2022-08-08	0.810	0.810	0.800	0.800	0.773	2,070
2022-08-05	0.795	0.800	0.760	0.780	0.754	21,739
2022-08-02	0.800	0.810	0.750	0.795	0.768	40,166
2022-08-01	0.800	0.800	0.800	0.800	0.773	1,035
2022-07-29	0.800	0.810	0.800	0.800	0.773	199,796
2022-07-28	0.795	0.810	0.780	0.800	0.773	42,444
2022-07-27	0.770	0.810	0.760	0.780	0.754	75,881
2022-07-26	0.800	0.820	0.755	0.800	0.773	61,077
2022-07-25	0.800	0.850	0.800	0.810	0.782	205,489
2022-07-22	0.850	0.875	0.820	0.855	0.826	65,839
2022-07-20	0.855	0.890	0.855	0.890	0.860	10,456
2022-07-19	0.880	0.900	0.850	0.900	0.869	10,766
2022-07-18	0.920	0.920	0.890	0.910	0.879	15,528
2022-07-15	0.930	0.930	0.900	0.900	0.869	12,423
2022-07-14	0.890	0.930	0.890	0.890	0.860	34,680
2022-07-13	0.930	0.930	0.930	0.930	0.898	104
2022-07-08	0.910	0.960	0.890	0.945	0.913	39,752
2022-07-07	0.910	0.960	0.910	0.960	0.927	4,141
2022-07-06	0.980	0.990	0.970	0.970	0.937	6,729
2022-07-05	0.900	0.950	0.900	0.950	0.918	98,863
2022-07-04	0.900	0.900	0.900	0.900	0.869	8,799
2022-07-01	0.855	0.855	0.855	0.855	0.826	1,553
2022-06-30	0.925	0.925	0.905	0.905	0.874	8,075
2022-06-29	0.910	0.930	0.910	0.930	0.898	90,581
2022-06-28	0.910	0.910	0.910	0.910	0.879	10,352
2022-06-27	0.910	0.930	0.900	0.930	0.898	79,815
2022-06-24	0.930	0.935	0.920	0.935	0.903	9,317
2022-06-23	0.940	0.940	0.940	0.940	0.908	3,106
2022-06-22	0.920	0.920	0.905	0.905	0.874	11,905
2022-06-21	0.955	1.000	0.955	1.000	0.966	161,493
2022-06-17	0.950	0.970	0.950	0.965	0.932	122,155

← NewerPage 17 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.