Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	0.570	0.575	0.560	0.575	0.549	113,300
2023-04-10	0.560	0.575	0.555	0.575	0.549	13,900
2023-04-07	0.560	0.565	0.560	0.565	0.540	56,700
2023-04-06	0.555	0.570	0.555	0.565	0.540	15,400
2023-04-05	0.570	0.570	0.555	0.570	0.545	58,700
2023-04-03	0.550	0.570	0.550	0.570	0.545	40,000
2023-03-30	0.565	0.565	0.565	0.565	0.540	25,000
2023-03-29	0.560	0.565	0.550	0.565	0.540	68,800
2023-03-28	0.555	0.560	0.540	0.560	0.535	167,800
2023-03-27	0.565	0.565	0.555	0.560	0.535	17,000
2023-03-24	0.560	0.560	0.550	0.560	0.535	144,800
2023-03-23	0.585	0.585	0.565	0.565	0.540	154,500
2023-03-22	0.575	0.585	0.575	0.585	0.559	237,600
2023-03-21	0.570	0.575	0.570	0.575	0.549	336,000
2023-03-20	0.555	0.575	0.555	0.575	0.549	227,800
2023-03-17	0.565	0.575	0.565	0.575	0.549	73,300
2023-03-16	0.565	0.575	0.550	0.565	0.540	274,000
2023-03-15	0.550	0.565	0.550	0.565	0.540	103,100
2023-03-14	0.560	0.570	0.560	0.560	0.535	369,300
2023-03-13	0.580	0.580	0.560	0.560	0.535	91,200
2023-03-10	0.575	0.580	0.570	0.570	0.545	246,400
2023-03-09	0.585	0.590	0.585	0.590	0.564	150,000
2023-03-08	0.595	0.595	0.585	0.585	0.559	60,900
2023-03-07	0.585	0.600	0.585	0.585	0.559	163,700
2023-03-06	0.595	0.605	0.590	0.600	0.573	112,600
2023-03-03	0.595	0.615	0.585	0.600	0.573	126,300
2023-03-02	0.590	0.610	0.590	0.610	0.583	413,000
2023-03-01	0.580	0.595	0.580	0.595	0.569	56,500
2023-02-28	0.620	0.620	0.600	0.615	0.588	219,600
2023-02-27	0.630	0.630	0.610	0.625	0.597	394,600
2023-02-24	0.600	0.625	0.600	0.625	0.597	814,300
2023-02-23	0.590	0.610	0.560	0.600	0.573	1,098,900
2023-02-22	0.635	0.635	0.600	0.610	0.583	286,700
2023-02-21	0.635	0.640	0.630	0.640	0.612	344,600
2023-02-20	0.635	0.645	0.630	0.635	0.607	699,400
2023-02-17	0.625	0.635	0.625	0.635	0.607	233,900
2023-02-16	0.630	0.635	0.625	0.630	0.602	874,800
2023-02-15	0.625	0.630	0.615	0.630	0.602	233,900
2023-02-14	0.640	0.655	0.615	0.625	0.597	1,367,700
2023-02-13	0.615	0.635	0.615	0.630	0.602	1,574,200
2023-02-10	0.600	0.620	0.600	0.610	0.583	1,386,300
2023-02-09	0.600	0.600	0.595	0.600	0.573	765,800
2023-02-08	0.580	0.605	0.580	0.600	0.573	577,700
2023-02-07	0.600	0.600	0.580	0.585	0.559	403,800
2023-02-03	0.600	0.605	0.595	0.600	0.573	467,800
2023-02-02	0.590	0.610	0.590	0.600	0.573	2,294,200
2023-01-31	0.570	0.585	0.565	0.585	0.559	948,400
2023-01-30	0.550	0.570	0.550	0.570	0.545	532,800
2023-01-27	0.540	0.550	0.540	0.550	0.526	175,000
2023-01-26	0.555	0.555	0.550	0.555	0.530	167,500
2023-01-25	0.560	0.565	0.555	0.555	0.530	416,800
2023-01-20	0.560	0.560	0.550	0.560	0.535	348,900
2023-01-19	0.545	0.555	0.545	0.555	0.530	344,700
2023-01-18	0.530	0.545	0.530	0.545	0.521	203,300
2023-01-17	0.550	0.555	0.540	0.540	0.516	53,000
2023-01-16	0.545	0.555	0.545	0.550	0.526	497,200
2023-01-13	0.550	0.550	0.535	0.545	0.521	223,500
2023-01-12	0.560	0.560	0.520	0.540	0.516	745,500
2023-01-11	0.555	0.560	0.550	0.555	0.530	437,800
2023-01-10	0.545	0.560	0.545	0.545	0.521	693,900

← NewerPage 15 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.