Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	0.455	0.460	0.455	0.455	0.418	50,200
2022-07-12	0.465	0.465	0.455	0.455	0.418	143,200
2022-07-08	0.470	0.470	0.460	0.460	0.422	120,600
2022-07-07	0.470	0.470	0.455	0.460	0.422	259,500
2022-07-06	0.475	0.475	0.460	0.460	0.422	67,300
2022-07-05	0.480	0.480	0.470	0.470	0.431	15,500
2022-07-04	0.470	0.475	0.470	0.470	0.431	332,600
2022-07-01	0.485	0.485	0.470	0.470	0.431	16,500
2022-06-30	0.495	0.495	0.470	0.470	0.431	2,000
2022-06-29	0.465	0.480	0.465	0.480	0.441	106,500
2022-06-28	0.465	0.475	0.465	0.470	0.431	141,600
2022-06-27	0.460	0.475	0.460	0.475	0.436	219,500
2022-06-24	0.480	0.480	0.480	0.480	0.441	125,000
2022-06-23	0.475	0.485	0.475	0.475	0.436	84,500
2022-06-22	0.495	0.495	0.480	0.485	0.445	181,700
2022-06-21	0.460	0.500	0.460	0.500	0.459	226,600
2022-06-20	0.470	0.470	0.455	0.470	0.431	173,900
2022-06-17	0.475	0.475	0.465	0.470	0.431	247,700
2022-06-16	0.485	0.490	0.485	0.485	0.445	150,600
2022-06-15	0.480	0.495	0.480	0.485	0.445	180,300
2022-06-14	0.480	0.500	0.480	0.485	0.445	236,000
2022-06-13	0.490	0.495	0.485	0.490	0.450	624,800
2022-06-10	0.500	0.505	0.495	0.495	0.454	129,900
2022-06-09	0.510	0.510	0.505	0.505	0.463	155,400
2022-06-08	0.510	0.520	0.510	0.510	0.468	99,000
2022-06-07	0.505	0.520	0.505	0.515	0.473	156,800
2022-06-03	0.500	0.520	0.500	0.520	0.477	166,400
2022-06-02	0.500	0.510	0.500	0.510	0.468	66,600
2022-06-01	0.520	0.520	0.495	0.500	0.459	141,400
2022-05-31	0.515	0.520	0.510	0.520	0.477	197,000
2022-05-30	0.500	0.515	0.500	0.510	0.468	327,600
2022-05-27	0.500	0.500	0.480	0.495	0.454	197,100
2022-05-26	0.490	0.505	0.490	0.505	0.463	209,200
2022-05-25	0.485	0.490	0.485	0.485	0.445	168,000
2022-05-24	0.500	0.515	0.490	0.495	0.454	163,800
2022-05-23	0.515	0.520	0.500	0.505	0.463	237,200
2022-05-20	0.515	0.525	0.515	0.525	0.482	159,200
2022-05-19	0.525	0.525	0.510	0.515	0.473	337,000
2022-05-18	0.520	0.535	0.520	0.530	0.486	780,200
2022-05-17	0.500	0.520	0.500	0.515	0.473	739,100
2022-05-13	0.490	0.505	0.490	0.500	0.459	162,500
2022-05-12	0.500	0.505	0.490	0.505	0.463	399,800
2022-05-11	0.500	0.505	0.490	0.505	0.463	339,300
2022-05-10	0.480	0.500	0.475	0.500	0.459	433,400
2022-05-09	0.495	0.495	0.475	0.475	0.436	83,500
2022-05-06	0.475	0.500	0.470	0.500	0.459	867,800
2022-05-05	0.490	0.490	0.480	0.480	0.441	47,400
2022-04-29	0.485	0.505	0.485	0.500	0.459	273,400
2022-04-28	0.485	0.490	0.480	0.485	0.445	73,600
2022-04-27	0.485	0.485	0.485	0.485	0.445	69,000
2022-04-26	0.500	0.500	0.485	0.500	0.459	169,800
2022-04-25	0.490	0.505	0.485	0.500	0.459	87,200
2022-04-22	0.490	0.495	0.490	0.495	0.454	30,900
2022-04-21	0.495	0.495	0.490	0.490	0.450	94,000
2022-04-20	0.485	0.495	0.485	0.495	0.454	66,000
2022-04-18	0.480	0.485	0.480	0.485	0.445	10,100
2022-04-15	0.490	0.490	0.485	0.485	0.445	59,500
2022-04-14	0.490	0.490	0.485	0.490	0.450	63,900
2022-04-13	0.480	0.495	0.480	0.485	0.445	83,000
2022-04-12	0.490	0.490	0.475	0.475	0.436	214,600

← NewerPage 18 of 21 · 1,202 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.