Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.545	0.560	0.545	0.545	0.521	693,900
2023-01-09	0.520	0.550	0.520	0.545	0.521	541,700
2023-01-06	0.495	0.520	0.495	0.520	0.497	432,300
2023-01-05	0.505	0.510	0.495	0.505	0.483	142,000
2023-01-04	0.495	0.505	0.495	0.505	0.483	47,600
2023-01-03	0.485	0.500	0.485	0.495	0.473	109,900
2022-12-30	0.510	0.510	0.505	0.510	0.487	127,000
2022-12-29	0.500	0.505	0.500	0.505	0.483	125,300
2022-12-28	0.510	0.510	0.500	0.505	0.483	158,900
2022-12-27	0.505	0.520	0.505	0.505	0.483	432,600
2022-12-23	0.495	0.505	0.495	0.505	0.483	141,800
2022-12-22	0.500	0.505	0.500	0.500	0.478	218,600
2022-12-21	0.500	0.505	0.500	0.505	0.483	218,000
2022-12-20	0.495	0.505	0.495	0.500	0.478	385,100
2022-12-19	0.475	0.500	0.475	0.495	0.473	429,600
2022-12-16	0.475	0.480	0.475	0.480	0.459	117,700
2022-12-15	0.470	0.475	0.470	0.475	0.454	49,600
2022-12-14	0.460	0.475	0.460	0.475	0.454	61,000
2022-12-13	0.465	0.470	0.465	0.465	0.444	9,800
2022-12-12	0.470	0.470	0.465	0.465	0.444	67,400
2022-12-09	0.460	0.470	0.460	0.465	0.444	21,400
2022-12-08	0.460	0.460	0.460	0.460	0.440	20,000
2022-12-07	0.475	0.475	0.460	0.460	0.440	120,500
2022-12-06	0.480	0.480	0.475	0.475	0.454	175,500
2022-12-05	0.480	0.485	0.475	0.485	0.463	77,300
2022-12-02	0.465	0.485	0.465	0.475	0.454	311,900
2022-12-01	0.470	0.475	0.460	0.460	0.440	342,000
2022-11-30	0.455	0.465	0.455	0.460	0.440	40,200
2022-11-29	0.460	0.460	0.455	0.455	0.435	90,100
2022-11-25	0.440	0.460	0.430	0.460	0.440	105,900
2022-11-24	0.430	0.450	0.430	0.450	0.430	148,000
2022-11-22	0.430	0.435	0.430	0.435	0.416	17,800
2022-11-21	0.420	0.430	0.420	0.430	0.411	31,400
2022-11-17	0.425	0.430	0.420	0.430	0.411	134,400
2022-11-16	0.425	0.430	0.420	0.425	0.406	61,600
2022-11-15	0.425	0.425	0.425	0.425	0.406	20,000
2022-11-14	0.425	0.425	0.425	0.425	0.406	78,000
2022-11-11	0.430	0.435	0.425	0.430	0.411	153,700
2022-11-10	0.430	0.430	0.425	0.425	0.406	61,000
2022-11-09	0.425	0.430	0.425	0.430	0.411	25,000
2022-11-08	0.425	0.425	0.425	0.425	0.406	24,000
2022-11-07	0.435	0.435	0.430	0.430	0.411	36,700
2022-11-04	0.420	0.435	0.420	0.435	0.416	149,100
2022-11-03	0.425	0.430	0.420	0.425	0.406	141,800
2022-11-02	0.420	0.430	0.420	0.430	0.411	57,400
2022-11-01	0.435	0.445	0.415	0.415	0.397	359,600
2022-10-31	0.440	0.445	0.435	0.435	0.416	32,400
2022-10-28	0.430	0.455	0.430	0.440	0.420	135,700
2022-10-27	0.435	0.440	0.430	0.430	0.411	192,400
2022-10-26	0.445	0.455	0.445	0.455	0.418	106,400
2022-10-25	0.445	0.465	0.445	0.450	0.413	66,600
2022-10-21	0.445	0.450	0.440	0.445	0.408	44,400
2022-10-20	0.430	0.440	0.430	0.440	0.404	76,200
2022-10-19	0.435	0.435	0.430	0.430	0.395	252,300
2022-10-18	0.440	0.440	0.430	0.435	0.399	63,800
2022-10-17	0.440	0.440	0.430	0.435	0.399	121,100
2022-10-14	0.440	0.445	0.435	0.440	0.404	614,500
2022-10-13	0.435	0.440	0.430	0.435	0.399	115,600
2022-10-12	0.440	0.440	0.430	0.435	0.399	173,700
2022-10-11	0.440	0.440	0.430	0.435	0.399	51,100

← NewerPage 16 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.