Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.900	0.905	0.855	0.900	0.900	210,500
2026-05-01	0.900	0.900	0.900	0.900	0.900	0
2026-04-30	0.920	0.930	0.880	0.900	0.900	758,500
2026-04-29	0.940	0.940	0.920	0.925	0.925	90,400
2026-04-28	0.950	0.960	0.920	0.940	0.940	256,600
2026-04-27	0.955	0.960	0.930	0.950	0.950	284,400
2026-04-24	0.945	0.955	0.945	0.955	0.955	33,000
2026-04-23	0.950	0.950	0.935	0.950	0.950	31,700
2026-04-22	0.945	0.950	0.930	0.950	0.950	28,500
2026-04-21	0.945	0.945	0.945	0.945	0.945	500
2026-04-20	0.940	0.950	0.935	0.945	0.945	385,800
2026-04-17	0.925	0.935	0.925	0.935	0.935	50,400
2026-04-16	0.930	0.940	0.930	0.935	0.935	160,800
2026-04-15	0.930	0.935	0.925	0.935	0.935	176,500
2026-04-14	0.905	0.935	0.905	0.925	0.925	69,400
2026-04-13	0.900	0.930	0.900	0.930	0.930	53,100
2026-04-10	0.920	0.930	0.920	0.930	0.930	268,500
2026-04-09	0.925	0.925	0.915	0.915	0.915	745,900
2026-04-08	0.930	0.930	0.920	0.925	0.925	809,800
2026-04-07	0.925	0.930	0.910	0.925	0.925	588,900
2026-04-06	0.925	0.945	0.910	0.925	0.925	899,900
2026-04-03	0.930	0.935	0.920	0.925	0.925	693,000
2026-04-02	0.920	0.935	0.915	0.935	0.935	1,475,300
2026-04-01	0.935	0.935	0.915	0.920	0.920	1,443,500
2026-03-31	0.940	0.955	0.935	0.935	0.935	657,900
2026-03-30	0.950	0.975	0.945	0.950	0.950	1,219,700
2026-03-27	0.980	1.010	0.945	0.950	0.950	1,223,300
2026-03-26	0.965	0.985	0.940	0.980	0.980	850,300
2026-03-25	0.880	0.970	0.880	0.965	0.965	1,328,000
2026-03-24	0.980	0.980	0.880	0.880	0.880	1,120,700
2026-03-20	0.980	0.980	0.980	0.980	0.980	0
2026-03-19	0.965	0.980	0.960	0.980	0.980	647,300
2026-03-18	0.990	0.995	0.970	0.980	0.980	1,132,600
2026-03-17	0.980	0.995	0.960	0.990	0.990	604,300
2026-03-16	0.995	1.020	0.980	1.000	1.000	1,011,900
2026-03-13	0.995	1.020	0.985	1.000	1.000	1,977,500
2026-03-12	1.000	1.000	0.970	1.000	1.000	905,100
2026-03-11	1.010	1.040	0.995	1.010	1.010	1,497,400
2026-03-10	1.020	1.020	0.985	1.000	1.000	1,625,100
2026-03-09	0.965	1.010	0.930	1.010	1.010	2,411,000
2026-03-06	0.965	0.985	0.935	0.965	0.965	1,707,800
2026-03-05	0.965	0.975	0.935	0.960	0.960	1,094,900
2026-03-04	0.905	0.975	0.880	0.960	0.960	2,906,700
2026-03-03	0.885	0.895	0.860	0.895	0.895	855,900
2026-03-02	0.870	0.890	0.855	0.880	0.880	1,660,600
2026-02-27	0.865	0.920	0.860	0.890	0.890	2,837,200
2026-02-26	0.785	0.855	0.750	0.855	0.855	2,186,600
2026-02-25	0.980	0.995	0.700	0.810	0.810	7,796,600
2026-02-24	1.110	1.120	0.965	1.000	1.000	2,448,100
2026-02-23	1.160	1.180	1.050	1.120	1.120	1,356,100
2026-02-20	1.200	1.230	1.120	1.160	1.160	1,615,100
2026-02-19	1.140	1.210	1.090	1.200	1.200	1,984,300
2026-02-16	1.020	1.140	1.020	1.130	1.130	1,882,300
2026-02-13	1.000	1.030	1.000	1.020	1.020	428,600
2026-02-12	1.000	1.020	1.000	1.020	1.020	721,100
2026-02-11	0.985	1.000	0.980	1.000	1.000	999,200
2026-02-10	0.970	0.990	0.965	0.985	0.985	863,700
2026-02-09	0.940	0.980	0.930	0.970	0.970	1,750,400
2026-02-06	0.955	0.970	0.870	0.945	0.945	1,263,600
2026-02-05	0.915	0.955	0.915	0.950	0.950	1,359,600

← NewerPage 3 of 5 · 256 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.