Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.555	0.565	0.555	0.555	0.509	535,400
2022-01-11	0.565	0.565	0.545	0.555	0.509	1,691,900
2022-01-10	0.585	0.590	0.560	0.560	0.514	2,227,900
2022-01-07	0.590	0.595	0.585	0.585	0.537	708,600
2022-01-06	0.595	0.600	0.585	0.590	0.541	1,340,300
2022-01-05	0.585	0.605	0.570	0.595	0.546	3,536,700
2022-01-04	0.580	0.595	0.580	0.585	0.537	1,861,100
2022-01-03	0.575	0.585	0.570	0.580	0.532	1,224,300
2021-12-31	0.565	0.590	0.565	0.575	0.528	5,669,900
2021-12-30	0.560	0.570	0.555	0.565	0.519	724,000
2021-12-29	0.560	0.560	0.550	0.560	0.514	393,400
2021-12-28	0.560	0.575	0.555	0.560	0.514	678,100
2021-12-27	0.560	0.560	0.560	0.560	0.514	130,100
2021-12-24	0.545	0.565	0.540	0.560	0.514	1,257,600
2021-12-23	0.550	0.550	0.540	0.540	0.496	814,400
2021-12-22	0.550	0.555	0.540	0.550	0.505	471,400
2021-12-21	0.550	0.555	0.540	0.550	0.505	808,200
2021-12-20	0.565	0.570	0.545	0.555	0.509	622,300
2021-12-17	0.575	0.580	0.560	0.565	0.519	1,298,900
2021-12-16	0.550	0.575	0.550	0.575	0.528	2,082,700
2021-12-15	0.555	0.570	0.545	0.550	0.505	1,090,700
2021-12-14	0.555	0.580	0.550	0.560	0.514	2,806,800
2021-12-13	0.540	0.560	0.540	0.555	0.509	494,000
2021-12-10	0.565	0.565	0.540	0.540	0.496	750,400
2021-12-09	0.545	0.570	0.545	0.565	0.519	2,215,300
2021-12-08	0.550	0.550	0.540	0.545	0.500	782,600
2021-12-07	0.535	0.550	0.530	0.545	0.500	599,100
2021-12-06	0.560	0.560	0.530	0.535	0.491	1,309,400
2021-12-02	0.555	0.570	0.550	0.560	0.514	788,800
2021-12-01	0.575	0.580	0.550	0.555	0.509	2,133,800
2021-11-30	0.580	0.605	0.570	0.585	0.537	1,920,600
2021-11-29	0.570	0.600	0.565	0.590	0.541	1,916,500
2021-11-26	0.615	0.615	0.575	0.585	0.537	3,541,800
2021-11-25	0.635	0.645	0.610	0.615	0.564	2,767,900
2021-11-24	0.650	0.660	0.630	0.635	0.583	1,059,500
2021-11-23	0.635	0.655	0.630	0.645	0.592	2,195,500
2021-11-22	0.660	0.675	0.625	0.630	0.578	2,501,000
2021-11-19	0.675	0.680	0.660	0.660	0.606	1,794,900
2021-11-18	0.670	0.690	0.665	0.680	0.624	2,498,300
2021-11-17	0.695	0.695	0.660	0.670	0.615	2,884,700
2021-11-16	0.705	0.710	0.690	0.695	0.638	3,517,600
2021-11-15	0.700	0.720	0.695	0.710	0.652	4,758,000
2021-11-12	0.690	0.720	0.685	0.690	0.633	8,965,800
2021-11-11	0.665	0.690	0.665	0.685	0.629	3,682,200
2021-11-10	0.655	0.705	0.650	0.665	0.610	15,294,300
2021-11-09	0.670	0.670	0.645	0.655	0.601	2,345,000
2021-11-08	0.630	0.675	0.625	0.670	0.615	7,317,800
2021-11-05	0.615	0.630	0.615	0.620	0.569	1,476,700
2021-11-03	0.615	0.620	0.600	0.615	0.564	1,287,800
2021-11-02	0.615	0.625	0.610	0.610	0.560	2,605,100
2021-11-01	0.640	0.650	0.630	0.645	0.564	2,998,900
2021-10-29	0.630	0.650	0.630	0.640	0.560	1,789,900
2021-10-28	0.665	0.665	0.625	0.630	0.551	6,221,600
2021-10-27	0.695	0.740	0.660	0.660	0.578	23,722,900
2021-10-26	0.685	0.690	0.675	0.690	0.604	3,033,800
2021-10-25	0.695	0.710	0.680	0.685	0.599	7,319,200
2021-10-22	0.685	0.690	0.670	0.690	0.604	2,120,400
2021-10-21	0.705	0.715	0.680	0.685	0.599	4,423,200

← NewerPage 20 of 20 · 1,198 trading days

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.