Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.880	0.885	0.870	0.885	0.885	94,300
2026-07-24	0.880	0.880	0.875	0.875	0.875	30,000
2026-07-23	0.870	0.890	0.870	0.890	0.890	38,700
2026-07-22	0.855	0.885	0.855	0.880	0.880	7,600
2026-07-21	0.890	0.890	0.880	0.880	0.880	70,500
2026-07-20	0.890	0.890	0.880	0.890	0.890	6,000
2026-07-17	0.885	0.890	0.875	0.890	0.890	16,500
2026-07-16	0.880	0.885	0.875	0.885	0.885	51,100
2026-07-15	0.880	0.880	0.870	0.880	0.880	47,300
2026-07-14	0.875	0.880	0.865	0.880	0.880	97,300
2026-07-13	0.880	0.880	0.865	0.875	0.875	55,200
2026-07-10	0.860	0.865	0.855	0.865	0.865	45,400
2026-07-09	0.860	0.870	0.850	0.850	0.850	98,300
2026-07-08	0.850	0.870	0.850	0.870	0.870	12,300
2026-07-07	0.860	0.870	0.860	0.870	0.870	22,100
2026-07-06	0.855	0.870	0.855	0.870	0.870	52,400
2026-07-03	0.850	0.860	0.850	0.860	0.860	1,000,000
2026-07-02	0.845	0.850	0.845	0.850	0.850	74,300
2026-07-01	0.850	0.850	0.845	0.850	0.850	199,600
2026-06-30	0.845	0.845	0.845	0.845	0.845	8,400
2026-06-29	0.845	0.850	0.840	0.850	0.850	17,000
2026-06-26	0.850	0.850	0.845	0.850	0.850	46,000
2026-06-25	0.855	0.855	0.845	0.850	0.850	150,300
2026-06-24	0.850	0.860	0.850	0.860	0.860	14,100
2026-06-23	0.845	0.850	0.845	0.850	0.850	24,600
2026-06-22	0.845	0.860	0.845	0.860	0.860	10,300
2026-06-19	0.845	0.860	0.845	0.860	0.860	18,400
2026-06-18	0.845	0.860	0.840	0.860	0.860	60,300
2026-06-17	0.855	0.855	0.855	0.855	0.855	0
2026-06-16	0.850	0.855	0.840	0.855	0.855	118,900
2026-06-15	0.860	0.860	0.860	0.860	0.860	10,100
2026-06-12	0.845	0.860	0.840	0.850	0.850	158,900
2026-06-11	0.850	0.860	0.840	0.855	0.855	146,800
2026-06-10	0.855	0.860	0.845	0.860	0.860	82,200
2026-06-09	0.860	0.870	0.855	0.855	0.855	117,000
2026-06-08	0.865	0.865	0.855	0.865	0.865	92,800
2026-06-05	0.875	0.875	0.875	0.875	0.875	14,000
2026-06-04	0.855	0.880	0.855	0.875	0.875	46,900
2026-06-03	0.860	0.865	0.855	0.855	0.855	46,800
2026-06-02	0.885	0.885	0.885	0.885	0.885	0
2026-06-01	0.885	0.885	0.885	0.885	0.885	0
2026-05-29	0.870	0.885	0.865	0.885	0.885	5,900
2026-05-28	0.860	0.885	0.855	0.885	0.885	62,200
2026-05-27	0.885	0.885	0.885	0.885	0.885	0
2026-05-26	0.890	0.890	0.860	0.885	0.885	97,900
2026-05-25	0.885	0.885	0.845	0.885	0.885	460,800
2026-05-22	0.890	0.900	0.855	0.870	0.870	81,300
2026-05-21	0.865	0.885	0.835	0.880	0.880	216,700
2026-05-20	0.860	0.880	0.830	0.875	0.875	223,300
2026-05-19	0.810	0.885	0.805	0.885	0.885	127,200
2026-05-18	0.825	0.845	0.825	0.845	0.845	17,000
2026-05-15	0.835	0.865	0.830	0.840	0.840	115,300
2026-05-14	0.840	0.855	0.835	0.855	0.855	88,500
2026-05-13	0.855	0.880	0.830	0.860	0.860	98,700
2026-05-12	0.855	0.870	0.845	0.865	0.865	145,900
2026-05-11	0.860	0.885	0.850	0.855	0.855	237,100
2026-05-08	0.860	0.865	0.840	0.860	0.860	267,100
2026-05-07	0.875	0.880	0.855	0.865	0.865	342,900
2026-05-06	0.905	0.910	0.875	0.875	0.875	343,000
2026-05-05	0.900	0.905	0.880	0.905	0.905	303,700

← NewerPage 2 of 20 · 1,197 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.