GETS Global Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	1.360	1.400	1.300	1.340	1.294	128,056
2021-12-09	1.350	1.350	1.280	1.350	1.304	33,230
2021-12-08	1.330	1.360	1.330	1.350	1.304	20,704
2021-12-06	1.390	1.390	1.300	1.350	1.304	128,056
2021-12-02	1.350	1.400	1.340	1.350	1.304	123,811
2021-12-01	1.440	1.440	1.320	1.390	1.343	135,406
2021-11-30	1.460	1.480	1.400	1.420	1.372	192,032
2021-11-29	1.430	1.520	1.400	1.440	1.391	687,277
2021-11-26	1.270	1.500	1.220	1.410	1.362	1,054,466
2021-11-25	1.260	1.280	1.200	1.280	1.237	64,183
2021-11-24	1.280	1.300	1.270	1.270	1.227	58,489
2021-11-23	1.300	1.330	1.280	1.300	1.256	58,696
2021-11-22	1.350	1.400	1.320	1.350	1.304	175,054
2021-11-19	1.350	1.380	1.250	1.350	1.304	625,889
2021-11-18	1.340	1.390	1.220	1.340	1.294	440,586
2021-11-17	1.430	1.470	1.300	1.350	1.304	264,186
2021-11-16	1.420	1.630	1.350	1.430	1.381	2,347,031
2021-11-15	1.170	1.450	1.160	1.390	1.343	474,644
2021-11-12	1.150	1.190	1.150	1.170	1.130	140,892
2021-11-11	1.150	1.160	1.120	1.150	1.111	100,726
2021-11-10	1.090	1.140	1.090	1.140	1.101	366,982
2021-11-09	1.060	1.090	1.060	1.090	1.053	66,046
2021-11-08	1.090	1.130	1.050	1.090	1.053	305,491
2021-11-05	1.140	1.170	1.110	1.150	1.111	68,117
2021-11-03	1.090	1.180	1.080	1.140	1.101	164,806
2021-11-02	1.100	1.110	1.080	1.110	1.072	54,763
2021-11-01	1.110	1.110	1.090	1.110	1.072	205,179
2021-10-29	1.100	1.150	1.100	1.110	1.072	77,123
2021-10-28	1.160	1.160	1.060	1.100	1.063	786,657
2021-10-27	1.300	1.300	1.120	1.160	1.121	835,312
2021-10-26	1.380	1.450	1.310	1.350	1.304	252,074
2021-10-25	1.470	1.470	1.300	1.360	1.314	208,802
2021-10-22	1.490	1.500	1.470	1.470	1.420	32,609

← NewerPage 20 of 20 · 1,173 trading days

Stock splits

No stock splits on record.

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.