Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.450	0.480	0.450	0.480	0.474	10,600
2025-01-27	0.450	0.450	0.450	0.450	0.444	1,200
2025-01-24	0.490	0.490	0.450	0.450	0.444	48,400
2025-01-23	0.450	0.485	0.450	0.450	0.444	6,400
2025-01-22	0.460	0.470	0.450	0.470	0.464	25,400
2025-01-21	0.455	0.455	0.455	0.455	0.449	30,000
2025-01-20	0.455	0.470	0.445	0.455	0.449	75,200
2025-01-17	0.480	0.480	0.475	0.475	0.469	101,200
2025-01-16	0.475	0.475	0.470	0.470	0.464	100,700
2025-01-15	0.465	0.465	0.465	0.465	0.459	2,900
2025-01-14	0.470	0.470	0.465	0.465	0.459	21,800
2025-01-13	0.450	0.470	0.450	0.470	0.464	20,500
2025-01-10	0.450	0.450	0.450	0.450	0.444	20,000
2025-01-09	0.470	0.470	0.470	0.470	0.464	26,200
2025-01-08	0.440	0.460	0.440	0.460	0.454	50,000
2025-01-07	0.450	0.450	0.450	0.450	0.444	3,000
2025-01-06	0.450	0.450	0.450	0.450	0.444	15,000
2025-01-03	0.460	0.460	0.460	0.460	0.454	13,500
2025-01-02	0.445	0.460	0.445	0.460	0.454	5,000
2024-12-31	0.460	0.465	0.460	0.460	0.454	48,000
2024-12-30	0.440	0.440	0.440	0.440	0.434	300
2024-12-27	0.460	0.460	0.460	0.460	0.454	2,000
2024-12-26	0.450	0.460	0.450	0.460	0.454	47,000
2024-12-24	0.445	0.445	0.445	0.445	0.439	2,600
2024-12-23	0.440	0.445	0.440	0.445	0.439	22,700
2024-12-20	0.445	0.465	0.445	0.445	0.439	22,400
2024-12-19	0.455	0.455	0.455	0.455	0.449	30,500
2024-12-18	0.455	0.455	0.455	0.455	0.449	18,900
2024-12-17	0.445	0.470	0.445	0.455	0.449	84,600
2024-12-16	0.450	0.470	0.450	0.450	0.444	27,600
2024-12-11	0.450	0.480	0.450	0.475	0.469	14,700
2024-12-10	0.450	0.450	0.450	0.450	0.444	4,000
2024-12-09	0.475	0.475	0.455	0.460	0.454	91,800
2024-12-06	0.490	0.490	0.470	0.475	0.469	14,000
2024-12-05	0.470	0.495	0.470	0.495	0.489	6,000
2024-12-04	0.470	0.470	0.470	0.470	0.464	28,700
2024-12-02	0.460	0.460	0.460	0.460	0.454	45,700
2024-11-29	0.460	0.465	0.450	0.465	0.459	85,900
2024-11-28	0.465	0.465	0.465	0.465	0.459	2,500
2024-11-27	0.465	0.465	0.465	0.465	0.459	11,900
2024-11-26	0.465	0.470	0.465	0.465	0.459	55,100
2024-11-25	0.475	0.475	0.465	0.465	0.459	80,000
2024-11-22	0.475	0.475	0.470	0.470	0.464	90,800
2024-11-21	0.460	0.490	0.460	0.490	0.484	24,500
2024-11-20	0.450	0.470	0.440	0.465	0.459	90,900
2024-11-19	0.425	0.470	0.425	0.470	0.464	153,900
2024-11-18	0.455	0.455	0.420	0.445	0.439	114,200
2024-11-15	0.460	0.465	0.455	0.455	0.449	18,600
2024-11-14	0.475	0.475	0.475	0.475	0.469	100
2024-11-13	0.460	0.470	0.460	0.470	0.464	40,100
2024-11-12	0.470	0.470	0.460	0.460	0.454	67,200
2024-11-08	0.470	0.480	0.465	0.470	0.464	150,200
2024-11-07	0.490	0.500	0.490	0.500	0.494	87,000
2024-10-30	0.490	0.500	0.490	0.500	0.494	37,000
2024-10-29	0.480	0.480	0.480	0.480	0.474	1,500
2024-10-28	0.490	0.490	0.480	0.480	0.474	67,800
2024-10-25	0.485	0.485	0.485	0.485	0.479	100
2024-10-24	0.485	0.485	0.485	0.485	0.479	10,900
2024-10-23	0.495	0.495	0.490	0.495	0.482	13,800
2024-10-21	0.490	0.490	0.490	0.490	0.477	31,100

← NewerPage 8 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.