Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	0.490	0.490	0.485	0.490	0.477	50,900
2024-10-17	0.480	0.500	0.480	0.490	0.477	102,300
2024-10-16	0.480	0.480	0.480	0.480	0.467	40,300
2024-10-15	0.465	0.470	0.465	0.470	0.457	9,900
2024-10-14	0.470	0.470	0.470	0.470	0.457	2,500
2024-10-11	0.470	0.475	0.470	0.470	0.457	15,500
2024-10-10	0.470	0.470	0.470	0.470	0.457	35,500
2024-10-09	0.470	0.470	0.470	0.470	0.457	40,000
2024-10-08	0.480	0.490	0.480	0.490	0.477	97,000
2024-10-07	0.470	0.480	0.470	0.470	0.457	27,200
2024-10-04	0.485	0.490	0.485	0.485	0.472	92,100
2024-10-03	0.465	0.490	0.465	0.485	0.472	31,400
2024-10-02	0.480	0.480	0.470	0.470	0.457	14,600
2024-09-30	0.470	0.495	0.470	0.495	0.482	6,300
2024-09-27	0.470	0.490	0.470	0.490	0.477	22,300
2024-09-26	0.480	0.495	0.480	0.480	0.467	9,800
2024-09-25	0.465	0.495	0.465	0.480	0.467	21,900
2024-09-24	0.465	0.495	0.465	0.495	0.482	6,700
2024-09-23	0.475	0.485	0.475	0.485	0.472	52,800
2024-09-20	0.480	0.495	0.480	0.485	0.472	14,500
2024-09-18	0.470	0.475	0.460	0.475	0.462	75,000
2024-09-17	0.470	0.475	0.470	0.475	0.462	6,600
2024-09-12	0.465	0.500	0.465	0.500	0.487	11,000
2024-09-11	0.465	0.465	0.465	0.465	0.452	20,000
2024-09-10	0.500	0.500	0.455	0.485	0.472	71,800
2024-09-06	0.485	0.485	0.485	0.485	0.472	4,000
2024-09-04	0.495	0.500	0.495	0.495	0.482	45,500
2024-09-03	0.500	0.500	0.495	0.500	0.487	265,500
2024-09-02	0.490	0.490	0.490	0.490	0.477	14,700
2024-08-30	0.490	0.490	0.490	0.490	0.477	20,800
2024-08-29	0.505	0.505	0.490	0.490	0.477	14,000
2024-08-27	0.490	0.500	0.490	0.500	0.487	132,900
2024-08-26	0.495	0.495	0.495	0.495	0.482	22,000
2024-08-23	0.490	0.490	0.490	0.490	0.477	24,200
2024-08-22	0.490	0.490	0.490	0.490	0.477	54,300
2024-08-19	0.485	0.500	0.485	0.500	0.487	13,500
2024-08-16	0.490	0.490	0.490	0.490	0.477	7,800
2024-08-15	0.495	0.500	0.490	0.500	0.487	141,000
2024-08-14	0.495	0.500	0.495	0.495	0.482	20,200
2024-08-13	0.485	0.485	0.485	0.485	0.472	5,500
2024-08-09	0.495	0.510	0.495	0.500	0.487	104,300
2024-08-08	0.480	0.500	0.480	0.500	0.487	36,200
2024-08-07	0.470	0.470	0.470	0.470	0.457	2,500
2024-08-06	0.480	0.490	0.475	0.485	0.472	43,600
2024-08-05	0.495	0.495	0.485	0.485	0.472	395,200
2024-08-02	0.500	0.500	0.495	0.500	0.487	95,300
2024-08-01	0.500	0.500	0.500	0.500	0.487	11,100
2024-07-31	0.505	0.505	0.505	0.505	0.491	120,000
2024-07-29	0.510	0.510	0.510	0.510	0.496	12,200
2024-07-26	0.500	0.510	0.500	0.510	0.496	358,800
2024-07-25	0.500	0.505	0.500	0.505	0.491	18,200
2024-07-24	0.510	0.510	0.505	0.505	0.491	63,800
2024-07-23	0.505	0.510	0.505	0.510	0.496	76,300
2024-07-22	0.510	0.510	0.510	0.510	0.496	25,900
2024-07-19	0.510	0.515	0.510	0.515	0.501	90,000
2024-07-18	0.505	0.505	0.505	0.505	0.491	19,000
2024-07-17	0.505	0.510	0.500	0.510	0.496	366,400
2024-07-16	0.505	0.510	0.505	0.510	0.496	79,900
2024-07-15	0.500	0.515	0.500	0.510	0.496	370,400
2024-07-12	0.500	0.505	0.500	0.500	0.487	39,600

← NewerPage 9 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.