Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.855	0.930	0.850	0.915	0.915	1,434,700
2026-02-03	0.830	0.855	0.830	0.855	0.855	1,613,000
2026-01-30	0.825	0.830	0.810	0.830	0.830	622,600
2026-01-29	0.830	0.830	0.815	0.830	0.830	593,500
2026-01-28	0.800	0.835	0.800	0.830	0.830	1,641,700
2026-01-27	0.765	0.800	0.765	0.800	0.800	1,012,800
2026-01-26	0.760	0.770	0.740	0.765	0.765	1,117,100
2026-01-23	0.755	0.760	0.740	0.760	0.760	642,800
2026-01-22	0.735	0.755	0.735	0.755	0.755	1,084,500
2026-01-21	0.735	0.745	0.725	0.735	0.735	539,300
2026-01-20	0.710	0.735	0.710	0.735	0.735	1,029,200
2026-01-19	0.710	0.710	0.710	0.710	0.710	718,900
2026-01-16	0.740	0.750	0.695	0.710	0.710	635,600
2026-01-15	0.740	0.750	0.735	0.740	0.740	677,300
2026-01-14	0.750	0.750	0.730	0.740	0.740	385,400
2026-01-13	0.755	0.760	0.745	0.755	0.755	981,300
2026-01-12	0.700	0.755	0.695	0.755	0.755	1,719,800
2026-01-09	0.710	0.715	0.695	0.700	0.700	771,300
2026-01-08	0.685	0.710	0.685	0.710	0.710	934,400
2026-01-07	0.655	0.690	0.650	0.685	0.685	1,573,100
2026-01-06	0.635	0.655	0.635	0.655	0.655	709,100
2026-01-05	0.630	0.640	0.625	0.640	0.640	523,500
2026-01-02	0.625	0.630	0.615	0.630	0.630	561,100
2026-01-01	0.630	0.630	0.630	0.630	0.630	0
2025-12-31	0.630	0.630	0.625	0.630	0.630	503,400
2025-12-30	0.630	0.635	0.625	0.635	0.635	414,000
2025-12-29	0.630	0.635	0.615	0.630	0.630	487,500
2025-12-26	0.635	0.635	0.625	0.630	0.630	328,100
2025-12-25	0.630	0.630	0.630	0.630	0.630	0
2025-12-24	0.630	0.635	0.625	0.630	0.630	619,200
2025-12-23	0.615	0.625	0.615	0.620	0.620	495,500
2025-12-22	0.620	0.620	0.615	0.620	0.620	320,600
2025-12-19	0.630	0.635	0.615	0.620	0.620	489,900
2025-12-18	0.615	0.630	0.615	0.630	0.630	323,200
2025-12-17	0.600	0.615	0.600	0.615	0.615	523,000
2025-12-16	0.595	0.600	0.590	0.600	0.600	262,300
2025-12-15	0.590	0.600	0.580	0.600	0.600	162,700
2025-12-12	0.595	0.600	0.590	0.600	0.600	106,400
2025-12-11	0.580	0.600	0.580	0.595	0.595	264,300
2025-12-10	0.560	0.580	0.560	0.580	0.580	169,100
2025-12-09	0.550	0.560	0.550	0.560	0.560	209,600
2025-12-08	0.555	0.555	0.550	0.555	0.555	80,100
2025-12-05	0.540	0.555	0.540	0.555	0.555	72,800
2025-12-04	0.550	0.550	0.545	0.550	0.550	30,800
2025-12-03	0.540	0.550	0.540	0.550	0.550	151,800
2025-12-02	0.545	0.545	0.535	0.540	0.540	274,600
2025-12-01	0.540	0.545	0.540	0.545	0.545	315,500
2025-11-28	0.540	0.545	0.540	0.545	0.545	41,900
2025-11-27	0.550	0.550	0.545	0.545	0.545	41,900
2025-11-26	0.550	0.555	0.545	0.555	0.555	97,800
2025-11-25	0.550	0.550	0.535	0.550	0.550	82,400
2025-11-24	0.545	0.550	0.540	0.550	0.550	43,000
2025-11-21	0.545	0.545	0.540	0.545	0.545	45,600
2025-11-20	0.545	0.550	0.545	0.550	0.550	539,300
2025-11-19	0.545	0.550	0.540	0.545	0.545	473,600
2025-11-18	0.550	0.550	0.540	0.550	0.550	665,900
2025-11-17	0.550	0.550	0.540	0.545	0.545	565,300
2025-11-14	0.545	0.550	0.535	0.550	0.550	240,400
2025-11-13	0.550	0.550	0.550	0.550	0.550	421,100
2025-11-12	0.555	0.555	0.545	0.550	0.550	220,600

← NewerPage 4 of 20 · 1,200 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.