Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.555	0.555	0.545	0.550	0.550	220,600
2025-11-11	0.550	0.555	0.545	0.555	0.555	469,000
2025-11-10	0.550	0.550	0.550	0.550	0.550	359,100
2025-11-07	0.545	0.550	0.545	0.550	0.550	331,500
2025-11-06	0.550	0.550	0.550	0.550	0.550	253,800
2025-11-05	0.545	0.550	0.540	0.550	0.550	460,700
2025-11-04	0.545	0.545	0.540	0.545	0.545	118,600
2025-11-03	0.545	0.550	0.530	0.545	0.545	634,200
2025-10-31	0.535	0.545	0.535	0.545	0.545	167,300
2025-10-30	0.540	0.540	0.535	0.535	0.535	124,800
2025-10-29	0.540	0.545	0.535	0.540	0.540	402,800
2025-10-28	0.540	0.545	0.515	0.540	0.540	226,800
2025-10-27	0.535	0.545	0.535	0.540	0.540	317,800
2025-10-24	0.545	0.545	0.530	0.535	0.535	198,300
2025-10-23	0.545	0.550	0.535	0.545	0.545	227,200
2025-10-22	0.530	0.535	0.530	0.535	0.528	85,900
2025-10-21	0.530	0.530	0.525	0.530	0.523	50,700
2025-10-17	0.530	0.530	0.515	0.520	0.513	115,500
2025-10-16	0.525	0.530	0.510	0.515	0.508	22,000
2025-10-15	0.500	0.520	0.500	0.505	0.498	46,700
2025-10-14	0.510	0.515	0.505	0.515	0.508	227,100
2025-10-13	0.530	0.530	0.510	0.510	0.503	30,300
2025-10-10	0.515	0.535	0.510	0.520	0.513	35,900
2025-10-09	0.525	0.535	0.520	0.520	0.513	28,200
2025-10-08	0.515	0.515	0.510	0.510	0.503	8,600
2025-10-07	0.530	0.530	0.525	0.525	0.518	28,200
2025-10-06	0.520	0.530	0.520	0.530	0.523	11,300
2025-10-03	0.525	0.525	0.525	0.525	0.518	98,700
2025-10-02	0.520	0.525	0.515	0.525	0.518	6,300
2025-10-01	0.530	0.535	0.510	0.530	0.523	107,700
2025-09-30	0.525	0.530	0.525	0.530	0.523	10,800
2025-09-29	0.525	0.535	0.525	0.535	0.528	10,400
2025-09-26	0.515	0.525	0.515	0.525	0.518	65,500
2025-09-25	0.510	0.515	0.510	0.515	0.508	22,900
2025-09-24	0.510	0.515	0.510	0.515	0.508	32,000
2025-09-23	0.505	0.515	0.505	0.515	0.508	155,400
2025-09-22	0.520	0.520	0.505	0.505	0.498	85,500
2025-09-19	0.515	0.520	0.515	0.520	0.513	50,500
2025-09-18	0.520	0.525	0.515	0.515	0.508	91,800
2025-09-17	0.515	0.525	0.515	0.525	0.518	57,900
2025-09-12	0.520	0.520	0.515	0.515	0.508	15,000
2025-09-11	0.505	0.530	0.505	0.530	0.523	700
2025-09-09	0.510	0.525	0.510	0.525	0.518	194,300
2025-09-08	0.500	0.515	0.500	0.500	0.494	165,000
2025-09-03	0.510	0.520	0.510	0.520	0.513	40,100
2025-09-02	0.500	0.520	0.500	0.520	0.513	72,000
2025-08-28	0.495	0.520	0.495	0.520	0.513	40,300
2025-08-27	0.505	0.515	0.505	0.515	0.508	21,400
2025-08-26	0.515	0.525	0.515	0.525	0.518	17,900
2025-08-25	0.500	0.520	0.500	0.520	0.513	1,900
2025-08-22	0.520	0.520	0.515	0.520	0.513	47,600
2025-08-21	0.520	0.520	0.520	0.520	0.513	79,200
2025-08-20	0.500	0.515	0.500	0.515	0.508	32,200
2025-08-19	0.500	0.520	0.500	0.520	0.513	15,700
2025-08-18	0.520	0.525	0.520	0.525	0.518	79,200
2025-08-13	0.520	0.530	0.470	0.525	0.518	201,000
2025-08-12	0.525	0.525	0.525	0.525	0.518	13,000
2025-08-11	0.510	0.525	0.510	0.525	0.518	8,700
2025-08-08	0.520	0.525	0.520	0.525	0.518	20,000
2025-08-07	0.535	0.535	0.530	0.530	0.523	3,600

← NewerPage 5 of 21 · 1,201 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.