Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.495	0.500	0.485	0.490	0.450	210,300
2022-04-08	0.500	0.500	0.495	0.495	0.454	99,700
2022-04-07	0.505	0.505	0.495	0.500	0.459	256,700
2022-04-06	0.500	0.510	0.495	0.505	0.463	432,000
2022-04-05	0.505	0.510	0.500	0.505	0.463	68,800
2022-04-04	0.505	0.530	0.495	0.505	0.463	721,900
2022-04-01	0.505	0.505	0.490	0.495	0.454	156,000
2022-03-31	0.510	0.515	0.505	0.510	0.468	430,100
2022-03-30	0.505	0.515	0.495	0.510	0.468	798,500
2022-03-29	0.480	0.500	0.460	0.495	0.454	563,000
2022-03-28	0.485	0.485	0.480	0.480	0.441	75,500
2022-03-25	0.460	0.485	0.460	0.475	0.436	332,000
2022-03-24	0.465	0.465	0.460	0.460	0.422	70,000
2022-03-23	0.460	0.470	0.455	0.465	0.427	92,700
2022-03-22	0.460	0.460	0.455	0.455	0.418	92,800
2022-03-21	0.455	0.465	0.455	0.460	0.422	208,900
2022-03-18	0.460	0.460	0.455	0.455	0.418	50,700
2022-03-17	0.460	0.460	0.450	0.460	0.422	286,000
2022-03-16	0.450	0.450	0.440	0.445	0.408	114,800
2022-03-15	0.450	0.450	0.440	0.440	0.404	249,100
2022-03-14	0.450	0.460	0.445	0.450	0.413	261,600
2022-03-11	0.450	0.465	0.445	0.460	0.422	284,100
2022-03-10	0.475	0.475	0.455	0.455	0.418	494,500
2022-03-09	0.440	0.470	0.440	0.465	0.427	1,358,000
2022-03-08	0.445	0.455	0.435	0.455	0.418	459,700
2022-03-07	0.480	0.480	0.450	0.455	0.418	2,085,500
2022-03-04	0.485	0.485	0.475	0.480	0.441	957,700
2022-03-03	0.490	0.495	0.475	0.480	0.441	385,000
2022-03-02	0.490	0.490	0.480	0.485	0.445	647,300
2022-03-01	0.495	0.500	0.490	0.490	0.450	263,400
2022-02-28	0.495	0.500	0.485	0.495	0.454	381,200
2022-02-25	0.490	0.500	0.485	0.495	0.454	437,100
2022-02-24	0.500	0.505	0.480	0.495	0.454	1,330,900
2022-02-23	0.480	0.490	0.475	0.485	0.445	987,600
2022-02-22	0.490	0.500	0.480	0.480	0.441	1,008,100
2022-02-21	0.520	0.520	0.490	0.490	0.450	1,076,000
2022-02-18	0.520	0.525	0.510	0.520	0.477	518,800
2022-02-17	0.525	0.525	0.515	0.520	0.477	393,400
2022-02-16	0.540	0.540	0.525	0.525	0.482	570,400
2022-02-15	0.535	0.535	0.520	0.535	0.491	161,500
2022-02-14	0.525	0.545	0.515	0.540	0.496	1,066,200
2022-02-11	0.535	0.540	0.525	0.535	0.491	232,000
2022-02-10	0.545	0.545	0.525	0.530	0.486	351,000
2022-02-09	0.530	0.535	0.515	0.530	0.486	341,100
2022-02-08	0.535	0.540	0.530	0.530	0.486	154,600
2022-02-07	0.540	0.550	0.530	0.535	0.491	464,600
2022-02-04	0.520	0.540	0.520	0.535	0.491	470,100
2022-02-03	0.500	0.525	0.500	0.520	0.477	596,700
2022-01-31	0.480	0.520	0.480	0.500	0.459	356,600
2022-01-28	0.480	0.495	0.475	0.485	0.445	337,600
2022-01-27	0.495	0.500	0.480	0.480	0.441	535,500
2022-01-26	0.480	0.500	0.480	0.500	0.459	242,900
2022-01-25	0.505	0.510	0.470	0.485	0.445	1,754,900
2022-01-24	0.520	0.520	0.505	0.515	0.473	412,700
2022-01-21	0.515	0.520	0.510	0.520	0.477	669,700
2022-01-20	0.505	0.515	0.505	0.515	0.473	320,700
2022-01-19	0.520	0.525	0.505	0.505	0.463	1,347,600
2022-01-17	0.535	0.535	0.505	0.520	0.477	1,761,500
2022-01-14	0.550	0.550	0.535	0.535	0.491	1,212,600
2022-01-13	0.555	0.565	0.555	0.555	0.509	722,900

← NewerPage 19 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.