Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	0.520	0.520	0.510	0.510	0.496	70,000
2024-04-08	0.515	0.525	0.510	0.525	0.511	58,700
2024-04-05	0.515	0.515	0.515	0.515	0.501	4,700
2024-04-04	0.525	0.525	0.515	0.520	0.506	28,200
2024-04-03	0.510	0.520	0.505	0.510	0.496	160,900
2024-04-02	0.510	0.515	0.510	0.510	0.496	87,900
2024-04-01	0.540	0.540	0.520	0.520	0.506	56,100
2024-03-29	0.515	0.515	0.510	0.515	0.501	73,500
2024-03-27	0.520	0.520	0.515	0.515	0.501	44,400
2024-03-26	0.515	0.515	0.515	0.515	0.501	3,000
2024-03-25	0.520	0.520	0.515	0.515	0.501	34,900
2024-03-22	0.510	0.525	0.510	0.525	0.511	56,400
2024-03-21	0.515	0.515	0.515	0.515	0.501	35,000
2024-03-20	0.520	0.525	0.520	0.525	0.511	26,000
2024-03-19	0.520	0.525	0.510	0.525	0.511	117,500
2024-03-18	0.515	0.515	0.510	0.510	0.496	75,700
2024-03-14	0.510	0.525	0.510	0.525	0.511	10,000
2024-03-13	0.540	0.540	0.515	0.520	0.506	46,100
2024-03-12	0.520	0.540	0.515	0.540	0.525	183,000
2024-03-11	0.515	0.525	0.515	0.515	0.501	92,700
2024-03-08	0.530	0.530	0.515	0.530	0.516	49,400
2024-03-07	0.520	0.520	0.515	0.520	0.506	35,000
2024-03-06	0.540	0.540	0.515	0.520	0.506	50,300
2024-03-05	0.510	0.545	0.505	0.545	0.530	541,400
2024-03-04	0.540	0.540	0.525	0.525	0.511	45,900
2024-03-01	0.550	0.550	0.515	0.540	0.525	181,800
2024-02-29	0.530	0.530	0.530	0.530	0.516	2,500
2024-02-28	0.540	0.550	0.540	0.540	0.525	45,500
2024-02-27	0.540	0.545	0.540	0.540	0.525	47,500
2024-02-26	0.525	0.525	0.525	0.525	0.511	27,500
2024-02-23	0.520	0.525	0.520	0.525	0.511	10,500
2024-02-22	0.550	0.550	0.520	0.520	0.506	229,000
2024-02-21	0.560	0.570	0.555	0.555	0.540	130,800
2024-02-20	0.535	0.535	0.530	0.530	0.516	13,500
2024-02-19	0.530	0.535	0.530	0.535	0.521	124,700
2024-02-16	0.520	0.530	0.520	0.530	0.516	37,500
2024-02-15	0.515	0.560	0.515	0.560	0.545	26,500
2024-02-14	0.515	0.520	0.510	0.520	0.506	17,500
2024-02-13	0.525	0.525	0.515	0.515	0.501	3,400
2024-02-08	0.525	0.525	0.525	0.525	0.511	32,500
2024-02-07	0.535	0.550	0.505	0.525	0.511	202,800
2024-02-06	0.535	0.545	0.535	0.535	0.521	32,100
2024-02-05	0.545	0.550	0.540	0.540	0.525	75,300
2024-02-02	0.555	0.555	0.550	0.550	0.535	188,200
2024-01-31	0.560	0.560	0.550	0.555	0.540	92,700
2024-01-30	0.565	0.575	0.560	0.575	0.560	86,100
2024-01-29	0.575	0.575	0.570	0.570	0.555	21,400
2024-01-24	0.570	0.575	0.570	0.575	0.560	99,600
2024-01-23	0.575	0.575	0.570	0.570	0.555	28,000
2024-01-22	0.575	0.575	0.570	0.570	0.555	32,500
2024-01-19	0.560	0.595	0.555	0.595	0.579	23,000
2024-01-18	0.570	0.570	0.565	0.565	0.550	27,900
2024-01-17	0.595	0.600	0.570	0.570	0.555	292,500
2024-01-16	0.595	0.595	0.595	0.595	0.579	21,200
2024-01-15	0.595	0.595	0.595	0.595	0.579	40,200
2024-01-12	0.595	0.595	0.595	0.595	0.579	11,000
2024-01-11	0.605	0.605	0.595	0.600	0.584	257,900
2024-01-10	0.600	0.600	0.600	0.600	0.584	29,100
2024-01-09	0.600	0.615	0.595	0.615	0.598	905,500
2024-01-08	0.600	0.605	0.600	0.605	0.589	277,200

← NewerPage 11 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	0.0070 MYR
2024-10-24	0.0070 MYR
2023-10-26	0.0110 MYR
2022-10-27	0.0180 MYR
2021-11-02	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.