GETS Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.910	0.940	0.905	0.910	0.879	171,327
2022-06-15	0.965	0.965	0.965	0.965	0.932	5,176
2022-06-14	0.985	0.985	0.910	0.980	0.947	7,764
2022-06-13	1.080	1.080	0.970	0.970	0.937	45,032
2022-06-10	1.080	1.080	1.040	1.040	1.005	95,239
2022-06-09	1.050	1.050	1.020	1.050	1.014	86,958
2022-06-08	1.090	1.090	1.090	1.090	1.053	518
2022-06-07	1.020	1.020	1.020	1.020	0.985	8,282
2022-06-03	1.080	1.090	1.070	1.070	1.034	31,056
2022-06-02	1.060	1.060	1.020	1.050	1.014	20,290
2022-06-01	1.110	1.120	1.100	1.100	1.063	28,986
2022-05-31	1.020	1.110	1.000	1.100	1.063	309,011
2022-05-27	0.990	0.990	0.990	0.990	0.956	8,178
2022-05-26	0.970	1.000	0.950	0.990	0.956	92,755
2022-05-25	0.955	0.995	0.950	0.950	0.918	40,373
2022-05-24	0.980	1.000	0.980	1.000	0.966	51,761
2022-05-23	1.030	1.030	1.000	1.000	0.966	64,390
2022-05-20	1.100	1.100	1.040	1.050	1.014	12,940
2022-05-19	1.070	1.070	1.030	1.060	1.024	137,994
2022-05-18	1.030	1.030	1.030	1.030	0.995	5,176
2022-05-17	1.050	1.080	1.030	1.080	1.043	16,046
2022-05-13	1.100	1.130	1.100	1.100	1.063	313,048
2022-05-12	1.100	1.100	1.100	1.100	1.063	142,549
2022-05-11	1.100	1.110	1.080	1.100	1.063	49,690
2022-05-10	1.100	1.110	1.060	1.100	1.063	210,458
2022-05-09	1.050	1.100	1.050	1.100	1.063	30,021
2022-05-06	1.040	1.120	1.040	1.110	1.072	236,649
2022-05-05	1.070	1.110	1.030	1.070	1.034	135,509
2022-04-29	1.100	1.100	1.070	1.070	1.034	64,701
2022-04-28	1.110	1.120	1.100	1.100	1.063	47,102
2022-04-27	1.100	1.110	1.100	1.110	1.072	174,951
2022-04-26	1.110	1.110	1.080	1.100	1.063	120,085
2022-04-25	1.130	1.170	1.100	1.100	1.063	227,022
2022-04-22	1.130	1.130	1.100	1.130	1.092	231,577
2022-04-21	1.090	1.130	1.090	1.100	1.063	16,046
2022-04-20	1.070	1.120	1.070	1.090	1.053	152,901
2022-04-18	1.070	1.080	1.070	1.070	1.034	25,880
2022-04-15	1.040	1.070	1.020	1.070	1.034	61,492
2022-04-14	1.050	1.050	1.030	1.030	0.995	57,868
2022-04-13	1.110	1.110	1.040	1.080	1.043	50,001
2022-04-12	1.140	1.150	1.070	1.110	1.072	71,740
2022-04-11	1.140	1.160	1.110	1.140	1.101	152,590
2022-04-08	1.050	1.140	1.040	1.140	1.101	483,030
2022-04-07	1.080	1.080	1.030	1.030	0.995	77,951
2022-04-06	1.030	1.100	1.000	1.030	0.995	238,720
2022-04-05	1.000	1.020	0.980	1.000	0.966	54,866
2022-04-04	0.990	1.000	0.950	1.000	0.966	79,401
2022-04-01	0.970	0.990	0.960	0.980	0.947	196,794
2022-03-31	0.930	0.960	0.925	0.950	0.918	125,261
2022-03-30	0.900	0.940	0.890	0.930	0.898	219,361
2022-03-29	0.900	0.900	0.895	0.900	0.869	7,350
2022-03-28	0.920	0.920	0.895	0.895	0.865	8,282
2022-03-25	0.900	0.925	0.900	0.900	0.869	22,568
2022-03-24	0.945	0.945	0.900	0.910	0.879	25,777
2022-03-23	0.925	0.970	0.905	0.910	0.879	89,856
2022-03-22	0.905	0.925	0.905	0.920	0.889	28,365
2022-03-18	0.910	0.915	0.905	0.905	0.874	13,044
2022-03-17	0.910	0.920	0.910	0.910	0.879	32,195
2022-03-16	0.905	0.905	0.890	0.905	0.874	17,599
2022-03-15	0.900	0.910	0.900	0.905	0.874	41,926

← NewerPage 18 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.