Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	0.590	0.605	0.580	0.600	0.573	94,100
2023-10-06	0.600	0.605	0.580	0.595	0.569	574,300
2023-10-05	0.595	0.615	0.595	0.610	0.583	985,800
2023-10-04	0.600	0.600	0.585	0.585	0.559	222,300
2023-10-03	0.590	0.600	0.590	0.600	0.573	449,000
2023-10-02	0.595	0.600	0.590	0.590	0.564	185,600
2023-09-29	0.610	0.610	0.595	0.595	0.569	473,100
2023-09-27	0.595	0.605	0.595	0.595	0.569	47,100
2023-09-26	0.590	0.610	0.590	0.595	0.569	118,900
2023-09-25	0.600	0.605	0.600	0.605	0.578	114,300
2023-09-22	0.605	0.610	0.595	0.610	0.583	90,400
2023-09-21	0.595	0.610	0.595	0.610	0.583	57,700
2023-09-20	0.585	0.610	0.585	0.610	0.583	436,300
2023-09-19	0.610	0.615	0.600	0.605	0.578	590,900
2023-09-18	0.615	0.615	0.600	0.600	0.573	211,900
2023-09-15	0.605	0.615	0.595	0.615	0.588	392,100
2023-09-14	0.600	0.605	0.595	0.605	0.578	451,800
2023-09-13	0.580	0.600	0.580	0.600	0.573	425,800
2023-09-12	0.595	0.600	0.580	0.600	0.573	312,600
2023-09-11	0.595	0.605	0.595	0.595	0.569	355,000
2023-09-08	0.595	0.595	0.585	0.595	0.569	76,300
2023-09-07	0.600	0.610	0.575	0.600	0.573	756,400
2023-09-06	0.600	0.600	0.595	0.600	0.573	151,800
2023-09-05	0.595	0.605	0.585	0.600	0.573	206,100
2023-09-04	0.600	0.600	0.590	0.600	0.573	189,200
2023-09-01	0.585	0.605	0.585	0.605	0.578	536,400
2023-08-30	0.580	0.585	0.580	0.585	0.559	296,000
2023-08-29	0.580	0.590	0.580	0.585	0.559	412,900
2023-08-28	0.565	0.585	0.565	0.585	0.559	230,500
2023-08-25	0.575	0.585	0.565	0.575	0.549	505,100
2023-08-24	0.585	0.585	0.580	0.585	0.559	1,134,200
2023-08-23	0.585	0.590	0.585	0.590	0.564	326,300
2023-08-22	0.580	0.590	0.580	0.585	0.559	883,100
2023-08-21	0.595	0.595	0.570	0.580	0.554	220,500
2023-08-18	0.590	0.600	0.585	0.600	0.573	856,400
2023-08-17	0.580	0.595	0.580	0.595	0.569	765,300
2023-08-16	0.585	0.590	0.570	0.585	0.559	833,000
2023-08-15	0.575	0.585	0.575	0.585	0.559	1,189,500
2023-08-14	0.560	0.580	0.560	0.575	0.549	969,700
2023-08-11	0.560	0.565	0.550	0.560	0.535	675,300
2023-08-10	0.550	0.560	0.545	0.555	0.530	651,100
2023-08-09	0.550	0.550	0.540	0.550	0.526	879,500
2023-08-08	0.550	0.550	0.530	0.550	0.526	653,900
2023-08-07	0.545	0.555	0.540	0.545	0.521	525,100
2023-08-04	0.525	0.550	0.525	0.545	0.521	908,900
2023-08-03	0.490	0.525	0.490	0.525	0.502	734,900
2023-08-02	0.490	0.500	0.480	0.500	0.478	541,500
2023-08-01	0.490	0.490	0.475	0.490	0.468	31,700
2023-07-31	0.490	0.495	0.485	0.490	0.468	153,300
2023-07-28	0.475	0.495	0.475	0.490	0.468	478,000
2023-07-27	0.475	0.475	0.475	0.475	0.454	89,500
2023-07-26	0.485	0.490	0.475	0.490	0.468	123,900
2023-07-25	0.480	0.490	0.475	0.490	0.468	20,700
2023-07-24	0.490	0.490	0.475	0.485	0.463	48,200
2023-07-21	0.480	0.490	0.480	0.490	0.468	180,900
2023-07-20	0.480	0.480	0.475	0.475	0.454	308,700
2023-07-18	0.485	0.495	0.485	0.485	0.463	167,100
2023-07-17	0.480	0.485	0.475	0.485	0.463	210,100
2023-07-14	0.475	0.485	0.470	0.480	0.459	259,000
2023-07-13	0.470	0.480	0.470	0.480	0.459	127,300

← NewerPage 13 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.