Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.450	0.465	0.450	0.465	0.459	6,800
2025-05-06	0.450	0.465	0.450	0.465	0.459	9,500
2025-05-05	0.445	0.465	0.445	0.460	0.454	32,700
2025-05-02	0.450	0.460	0.450	0.460	0.454	21,000
2025-04-30	0.470	0.470	0.460	0.460	0.454	21,000
2025-04-29	0.445	0.470	0.445	0.465	0.459	15,100
2025-04-28	0.460	0.470	0.460	0.470	0.464	15,800
2025-04-25	0.460	0.465	0.450	0.450	0.444	32,400
2025-04-24	0.440	0.440	0.440	0.440	0.434	10,000
2025-04-23	0.435	0.450	0.435	0.450	0.444	10,500
2025-04-21	0.455	0.455	0.450	0.450	0.444	107,700
2025-04-18	0.470	0.475	0.470	0.475	0.469	41,100
2025-04-17	0.435	0.480	0.435	0.480	0.474	41,900
2025-04-16	0.480	0.480	0.480	0.480	0.474	10,000
2025-04-15	0.435	0.435	0.435	0.435	0.429	100
2025-04-14	0.440	0.440	0.440	0.440	0.434	2,200
2025-04-11	0.440	0.440	0.440	0.440	0.434	5,000
2025-04-10	0.450	0.450	0.440	0.440	0.434	107,000
2025-04-09	0.435	0.450	0.425	0.425	0.419	195,000
2025-04-08	0.440	0.455	0.435	0.455	0.449	60,800
2025-04-07	0.445	0.460	0.445	0.450	0.444	97,000
2025-04-04	0.465	0.465	0.465	0.465	0.459	52,200
2025-04-03	0.470	0.470	0.470	0.470	0.464	3,500
2025-04-02	0.480	0.480	0.470	0.470	0.464	34,500
2025-03-28	0.480	0.485	0.470	0.480	0.474	93,100
2025-03-27	0.480	0.480	0.480	0.480	0.474	29,500
2025-03-26	0.485	0.485	0.480	0.480	0.474	111,800
2025-03-25	0.455	0.490	0.455	0.485	0.479	32,300
2025-03-24	0.450	0.485	0.450	0.485	0.479	57,900
2025-03-21	0.470	0.475	0.470	0.470	0.464	48,400
2025-03-20	0.470	0.470	0.470	0.470	0.464	31,000
2025-03-19	0.480	0.480	0.465	0.465	0.459	38,200
2025-03-17	0.440	0.460	0.440	0.460	0.454	15,800
2025-03-14	0.460	0.465	0.460	0.460	0.454	59,100
2025-03-13	0.450	0.450	0.450	0.450	0.444	100,500
2025-03-12	0.435	0.435	0.435	0.435	0.429	13,500
2025-03-11	0.440	0.450	0.440	0.450	0.444	20,000
2025-03-10	0.465	0.465	0.460	0.460	0.454	60,000
2025-03-07	0.460	0.460	0.455	0.460	0.454	83,100
2025-03-06	0.460	0.460	0.460	0.460	0.454	30,200
2025-03-05	0.460	0.460	0.460	0.460	0.454	11,500
2025-03-04	0.470	0.470	0.465	0.465	0.459	91,500
2025-03-03	0.470	0.470	0.465	0.470	0.464	71,000
2025-02-28	0.460	0.465	0.455	0.465	0.459	93,400
2025-02-27	0.460	0.465	0.460	0.465	0.459	52,400
2025-02-26	0.460	0.460	0.460	0.460	0.454	23,500
2025-02-25	0.465	0.465	0.460	0.460	0.454	82,300
2025-02-24	0.470	0.470	0.455	0.460	0.454	94,500
2025-02-21	0.485	0.485	0.460	0.470	0.464	137,400
2025-02-20	0.480	0.480	0.470	0.480	0.474	87,700
2025-02-19	0.470	0.470	0.470	0.470	0.464	48,900
2025-02-18	0.480	0.480	0.465	0.470	0.464	43,200
2025-02-17	0.470	0.485	0.465	0.465	0.459	40,700
2025-02-14	0.490	0.490	0.485	0.485	0.479	50,000
2025-02-12	0.470	0.490	0.460	0.475	0.469	35,300
2025-02-10	0.480	0.480	0.470	0.475	0.469	23,400
2025-02-07	0.490	0.490	0.490	0.490	0.484	46,100
2025-02-06	0.480	0.490	0.460	0.465	0.459	52,400
2025-02-05	0.475	0.475	0.465	0.465	0.459	172,600
2025-02-04	0.470	0.470	0.460	0.470	0.464	141,100

← NewerPage 7 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.