GETS Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.900	0.910	0.900	0.905	0.874	41,926
2022-03-14	0.900	0.925	0.890	0.900	0.869	379,923
2022-03-11	0.890	0.910	0.890	0.900	0.869	53,210
2022-03-10	0.850	0.920	0.850	0.920	0.889	17,185
2022-03-09	0.920	0.920	0.900	0.920	0.889	63,044
2022-03-08	0.910	0.910	0.900	0.910	0.879	17,599
2022-03-07	0.940	0.940	0.900	0.935	0.903	28,365
2022-03-04	0.960	0.960	0.880	0.950	0.918	550,111
2022-03-03	0.930	0.965	0.930	0.940	0.908	61,285
2022-03-02	0.930	0.940	0.895	0.930	0.898	188,408
2022-03-01	0.940	0.960	0.940	0.940	0.908	120,602
2022-02-28	0.960	0.970	0.950	0.950	0.918	121,948
2022-02-25	1.000	1.010	0.945	0.960	0.927	162,321
2022-02-24	1.000	1.040	0.960	1.000	0.966	425,161
2022-02-23	1.050	1.050	1.000	1.000	0.966	14,700
2022-02-22	1.000	1.050	0.990	0.990	0.956	91,513
2022-02-21	1.050	1.080	1.030	1.030	0.995	135,613
2022-02-18	1.080	1.090	1.050	1.090	1.053	351,972
2022-02-16	1.150	1.150	1.040	1.090	1.053	51,139
2022-02-15	1.150	1.150	1.080	1.100	1.063	26,087
2022-02-14	1.110	1.110	1.110	1.110	1.072	12,837
2022-02-10	1.160	1.160	1.160	1.160	1.121	3,106
2022-02-09	1.100	1.160	1.100	1.160	1.121	36,957
2022-02-08	1.100	1.100	1.100	1.100	1.063	7,764
2022-02-07	1.130	1.160	1.130	1.150	1.111	144,412
2022-02-04	1.100	1.130	1.100	1.110	1.072	93,687
2022-02-03	1.050	1.180	1.050	1.100	1.063	489,241
2022-01-31	1.020	1.080	1.020	1.070	1.034	16,046
2022-01-28	0.980	1.070	0.980	1.020	0.985	54,349
2022-01-27	1.000	1.020	0.980	0.980	0.947	86,544
2022-01-26	1.020	1.050	1.000	1.020	0.985	67,806
2022-01-25	1.030	1.080	1.000	1.050	1.014	87,579
2022-01-24	1.070	1.100	1.040	1.090	1.053	86,958
2022-01-21	1.080	1.130	1.070	1.120	1.082	335,201
2022-01-20	1.100	1.100	1.070	1.100	1.063	128,470
2022-01-19	1.140	1.180	1.100	1.140	1.101	88,925
2022-01-17	1.120	1.180	1.120	1.180	1.140	15,114
2022-01-14	1.220	1.220	1.150	1.180	1.140	101,968
2022-01-13	1.250	1.250	1.180	1.220	1.179	86,647
2022-01-12	1.200	1.260	1.200	1.230	1.188	51,139
2022-01-11	1.210	1.250	1.200	1.250	1.208	43,479
2022-01-10	1.200	1.290	1.200	1.270	1.227	29,400
2022-01-06	1.300	1.300	1.260	1.280	1.237	130,333
2022-01-05	1.300	1.300	1.260	1.290	1.246	52,692
2022-01-04	1.280	1.310	1.270	1.270	1.227	55,487
2022-01-03	1.270	1.280	1.250	1.280	1.237	27,433
2021-12-31	1.220	1.260	1.220	1.260	1.217	5,383
2021-12-29	1.290	1.290	1.270	1.270	1.227	10,352
2021-12-28	1.290	1.290	1.260	1.270	1.227	10,145
2021-12-27	1.200	1.270	1.200	1.240	1.198	67,910
2021-12-24	1.240	1.260	1.220	1.220	1.179	12,423
2021-12-23	1.290	1.290	1.220	1.280	1.237	15,218
2021-12-22	1.230	1.290	1.230	1.290	1.246	267,913
2021-12-21	1.290	1.290	1.220	1.220	1.179	13,458
2021-12-20	1.320	1.320	1.270	1.290	1.246	18,634
2021-12-17	1.300	1.320	1.270	1.290	1.246	31,056
2021-12-16	1.230	1.340	1.200	1.340	1.294	283,648
2021-12-15	1.310	1.310	1.250	1.300	1.256	35,611
2021-12-14	1.370	1.390	1.330	1.330	1.285	65,322
2021-12-13	1.380	1.380	1.380	1.380	1.333	104

← NewerPage 19 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.