Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.460	0.460	0.440	0.445	0.408	123,000
2022-10-06	0.460	0.460	0.440	0.440	0.404	295,100
2022-10-05	0.450	0.460	0.440	0.455	0.418	87,300
2022-10-04	0.455	0.455	0.450	0.450	0.413	66,300
2022-10-03	0.450	0.455	0.435	0.450	0.413	151,500
2022-09-30	0.455	0.455	0.445	0.455	0.418	172,100
2022-09-29	0.460	0.460	0.455	0.455	0.418	79,800
2022-09-28	0.465	0.470	0.455	0.460	0.422	125,500
2022-09-27	0.470	0.470	0.470	0.470	0.431	100
2022-09-26	0.480	0.495	0.455	0.460	0.422	133,700
2022-09-23	0.460	0.465	0.460	0.465	0.427	113,200
2022-09-22	0.465	0.480	0.460	0.460	0.422	298,800
2022-09-21	0.465	0.465	0.460	0.465	0.427	220,100
2022-09-20	0.465	0.470	0.460	0.460	0.422	155,100
2022-09-19	0.465	0.475	0.460	0.465	0.427	134,100
2022-09-15	0.470	0.470	0.460	0.460	0.422	70,100
2022-09-14	0.475	0.475	0.465	0.465	0.427	16,600
2022-09-13	0.470	0.475	0.465	0.475	0.436	129,100
2022-09-12	0.465	0.475	0.460	0.465	0.427	213,800
2022-09-09	0.465	0.465	0.465	0.465	0.427	20,800
2022-09-08	0.465	0.470	0.460	0.470	0.431	47,600
2022-09-07	0.470	0.470	0.460	0.460	0.422	67,700
2022-09-06	0.460	0.475	0.460	0.475	0.436	30,400
2022-09-05	0.465	0.465	0.460	0.465	0.427	52,200
2022-09-02	0.470	0.470	0.460	0.465	0.427	153,100
2022-09-01	0.475	0.485	0.460	0.465	0.427	283,600
2022-08-30	0.480	0.480	0.475	0.475	0.436	192,400
2022-08-29	0.500	0.500	0.480	0.480	0.441	429,800
2022-08-26	0.515	0.515	0.500	0.500	0.459	61,000
2022-08-25	0.505	0.515	0.505	0.505	0.463	282,200
2022-08-24	0.485	0.505	0.485	0.505	0.463	68,100
2022-08-23	0.490	0.500	0.485	0.485	0.445	58,300
2022-08-22	0.485	0.505	0.485	0.485	0.445	202,400
2022-08-19	0.485	0.500	0.485	0.485	0.445	206,500
2022-08-18	0.480	0.490	0.480	0.485	0.445	87,100
2022-08-17	0.490	0.490	0.480	0.480	0.441	207,300
2022-08-16	0.485	0.490	0.480	0.480	0.441	43,100
2022-08-15	0.495	0.505	0.480	0.480	0.441	300,500
2022-08-12	0.485	0.495	0.480	0.495	0.454	72,400
2022-08-11	0.480	0.495	0.480	0.495	0.454	86,300
2022-08-10	0.475	0.475	0.470	0.475	0.436	70,400
2022-08-09	0.485	0.485	0.465	0.475	0.436	263,000
2022-08-08	0.490	0.500	0.480	0.480	0.441	286,500
2022-08-05	0.500	0.500	0.480	0.495	0.454	71,400
2022-08-04	0.515	0.515	0.490	0.500	0.459	430,500
2022-08-03	0.470	0.520	0.470	0.515	0.473	459,000
2022-08-02	0.480	0.480	0.475	0.475	0.436	220,300
2022-08-01	0.480	0.480	0.475	0.475	0.436	43,500
2022-07-29	0.480	0.480	0.470	0.480	0.441	99,100
2022-07-28	0.475	0.480	0.465	0.470	0.431	92,700
2022-07-27	0.465	0.470	0.460	0.470	0.431	143,700
2022-07-26	0.455	0.455	0.450	0.455	0.418	101,300
2022-07-25	0.460	0.460	0.450	0.455	0.418	81,800
2022-07-22	0.455	0.465	0.450	0.465	0.427	27,600
2022-07-21	0.455	0.455	0.450	0.455	0.418	75,700
2022-07-20	0.465	0.465	0.455	0.455	0.418	16,200
2022-07-19	0.465	0.465	0.455	0.460	0.422	40,600
2022-07-18	0.460	0.465	0.460	0.465	0.427	15,100
2022-07-15	0.455	0.460	0.445	0.460	0.422	134,100
2022-07-14	0.460	0.460	0.455	0.460	0.422	44,800

← NewerPage 17 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.