Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	0.590	0.600	0.590	0.595	0.579	528,900
2024-01-04	0.600	0.600	0.595	0.600	0.584	86,900
2024-01-03	0.610	0.610	0.595	0.600	0.584	77,900
2024-01-02	0.600	0.600	0.600	0.600	0.584	172,500
2023-12-29	0.605	0.610	0.600	0.600	0.584	432,400
2023-12-28	0.600	0.600	0.600	0.600	0.584	181,800
2023-12-27	0.600	0.600	0.600	0.600	0.584	45,800
2023-12-26	0.605	0.605	0.595	0.595	0.579	65,100
2023-12-22	0.600	0.610	0.600	0.605	0.589	484,800
2023-12-21	0.605	0.610	0.600	0.600	0.584	244,000
2023-12-20	0.560	0.600	0.560	0.600	0.584	454,300
2023-12-19	0.555	0.580	0.555	0.575	0.560	49,800
2023-12-18	0.580	0.580	0.580	0.580	0.564	2,000
2023-12-15	0.580	0.585	0.580	0.580	0.564	120,700
2023-12-14	0.565	0.585	0.565	0.580	0.564	142,100
2023-12-13	0.545	0.570	0.540	0.570	0.555	672,100
2023-12-12	0.550	0.550	0.550	0.550	0.535	150,000
2023-12-11	0.555	0.555	0.550	0.550	0.535	171,700
2023-12-08	0.545	0.550	0.545	0.550	0.535	89,500
2023-12-07	0.550	0.550	0.545	0.550	0.535	119,800
2023-12-06	0.540	0.570	0.540	0.570	0.555	35,200
2023-12-05	0.550	0.555	0.550	0.550	0.535	127,300
2023-12-04	0.550	0.570	0.545	0.570	0.555	113,000
2023-12-01	0.570	0.600	0.565	0.575	0.560	93,000
2023-11-30	0.580	0.590	0.570	0.590	0.574	30,100
2023-11-29	0.585	0.595	0.580	0.580	0.564	653,000
2023-11-27	0.590	0.595	0.585	0.595	0.579	266,000
2023-11-24	0.600	0.600	0.590	0.600	0.584	103,200
2023-11-23	0.600	0.600	0.600	0.600	0.584	12,600
2023-11-22	0.595	0.600	0.595	0.600	0.584	75,600
2023-11-21	0.585	0.600	0.585	0.590	0.574	44,500
2023-11-20	0.585	0.600	0.585	0.585	0.569	43,400
2023-11-17	0.585	0.605	0.575	0.595	0.579	53,800
2023-11-16	0.620	0.620	0.590	0.590	0.574	52,900
2023-11-15	0.600	0.605	0.600	0.605	0.589	135,100
2023-11-14	0.600	0.610	0.595	0.610	0.594	424,000
2023-11-10	0.600	0.605	0.595	0.605	0.589	106,800
2023-11-09	0.595	0.605	0.595	0.600	0.584	333,900
2023-11-08	0.595	0.600	0.580	0.600	0.584	44,300
2023-11-07	0.570	0.600	0.570	0.600	0.584	27,800
2023-11-06	0.570	0.590	0.565	0.590	0.574	199,300
2023-11-03	0.585	0.590	0.585	0.590	0.574	150,100
2023-11-02	0.570	0.590	0.570	0.590	0.574	214,300
2023-11-01	0.570	0.595	0.525	0.590	0.574	81,500
2023-10-31	0.580	0.595	0.580	0.585	0.569	50,300
2023-10-30	0.595	0.600	0.590	0.600	0.584	100,100
2023-10-27	0.590	0.600	0.580	0.600	0.584	79,700
2023-10-26	0.600	0.600	0.580	0.600	0.584	69,000
2023-10-25	0.610	0.615	0.600	0.610	0.583	123,300
2023-10-24	0.610	0.610	0.600	0.600	0.573	100,200
2023-10-23	0.610	0.615	0.600	0.615	0.588	160,600
2023-10-20	0.610	0.615	0.600	0.615	0.588	170,300
2023-10-19	0.600	0.610	0.595	0.610	0.583	299,700
2023-10-18	0.590	0.610	0.590	0.610	0.583	292,300
2023-10-17	0.600	0.610	0.600	0.610	0.583	99,300
2023-10-16	0.590	0.605	0.590	0.605	0.578	22,400
2023-10-13	0.600	0.605	0.600	0.605	0.578	52,500
2023-10-12	0.605	0.605	0.600	0.605	0.578	73,100
2023-10-11	0.585	0.605	0.585	0.605	0.578	287,400
2023-10-10	0.600	0.605	0.600	0.605	0.578	130,200

← NewerPage 12 of 20 · 1,198 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.