Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.525	0.535	0.525	0.535	0.528	11,700
2025-08-05	0.520	0.525	0.510	0.525	0.518	15,300
2025-08-04	0.520	0.525	0.510	0.525	0.518	27,000
2025-08-01	0.520	0.520	0.515	0.520	0.513	153,100
2025-07-31	0.515	0.520	0.510	0.520	0.513	9,500
2025-07-30	0.520	0.520	0.510	0.520	0.513	351,900
2025-07-29	0.520	0.520	0.515	0.520	0.513	396,000
2025-07-28	0.510	0.520	0.510	0.520	0.513	236,600
2025-07-25	0.520	0.525	0.520	0.525	0.518	327,900
2025-07-24	0.525	0.525	0.520	0.525	0.518	541,800
2025-07-23	0.520	0.525	0.520	0.525	0.518	224,500
2025-07-22	0.525	0.530	0.520	0.520	0.513	304,900
2025-07-21	0.520	0.530	0.520	0.525	0.518	224,300
2025-07-18	0.520	0.530	0.515	0.530	0.523	163,600
2025-07-17	0.505	0.525	0.505	0.515	0.508	247,000
2025-07-16	0.525	0.525	0.505	0.505	0.498	274,500
2025-07-15	0.525	0.530	0.515	0.520	0.513	334,900
2025-07-14	0.515	0.525	0.510	0.525	0.518	449,800
2025-07-11	0.515	0.520	0.515	0.515	0.508	170,300
2025-07-10	0.500	0.525	0.500	0.510	0.503	504,900
2025-07-09	0.515	0.520	0.500	0.520	0.513	236,000
2025-07-08	0.525	0.525	0.520	0.520	0.513	185,800
2025-07-07	0.520	0.530	0.520	0.520	0.513	253,700
2025-07-04	0.520	0.520	0.500	0.520	0.513	577,500
2025-07-03	0.500	0.510	0.500	0.510	0.503	326,800
2025-07-02	0.500	0.505	0.495	0.505	0.498	175,500
2025-07-01	0.520	0.535	0.500	0.500	0.494	542,400
2025-06-30	0.515	0.530	0.505	0.510	0.503	371,700
2025-06-26	0.515	0.535	0.515	0.520	0.513	329,600
2025-06-25	0.525	0.545	0.525	0.530	0.523	444,200
2025-06-24	0.525	0.530	0.515	0.530	0.523	288,600
2025-06-23	0.520	0.525	0.520	0.525	0.518	209,000
2025-06-20	0.525	0.530	0.525	0.525	0.518	172,400
2025-06-19	0.525	0.530	0.525	0.525	0.518	387,200
2025-06-18	0.530	0.530	0.520	0.525	0.518	344,100
2025-06-17	0.535	0.540	0.525	0.525	0.518	265,600
2025-06-16	0.530	0.540	0.530	0.535	0.528	292,600
2025-06-13	0.525	0.535	0.525	0.530	0.523	316,700
2025-06-12	0.525	0.530	0.525	0.530	0.523	115,200
2025-06-11	0.515	0.530	0.515	0.530	0.523	123,000
2025-06-10	0.510	0.525	0.510	0.520	0.513	229,600
2025-06-09	0.515	0.515	0.500	0.510	0.503	133,700
2025-06-06	0.500	0.505	0.500	0.500	0.494	121,400
2025-06-05	0.500	0.500	0.500	0.500	0.494	47,500
2025-06-04	0.500	0.500	0.495	0.495	0.489	64,800
2025-06-03	0.500	0.500	0.495	0.500	0.494	56,700
2025-05-30	0.495	0.500	0.495	0.500	0.494	67,700
2025-05-29	0.500	0.500	0.495	0.500	0.494	35,100
2025-05-28	0.495	0.500	0.485	0.500	0.494	137,600
2025-05-27	0.485	0.495	0.480	0.495	0.489	209,400
2025-05-26	0.470	0.480	0.470	0.480	0.474	101,800
2025-05-23	0.460	0.460	0.450	0.450	0.444	128,900
2025-05-22	0.470	0.470	0.450	0.455	0.449	67,700
2025-05-21	0.460	0.460	0.455	0.455	0.449	60,700
2025-05-20	0.460	0.460	0.445	0.460	0.454	35,000
2025-05-19	0.440	0.440	0.440	0.440	0.434	5,000
2025-05-14	0.455	0.455	0.455	0.455	0.449	19,800
2025-05-13	0.455	0.455	0.455	0.455	0.449	33,000
2025-05-09	0.450	0.465	0.450	0.465	0.459	19,800
2025-05-08	0.465	0.470	0.465	0.465	0.459	12,500

← NewerPage 6 of 20 · 1,198 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.