Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.870	0.870	0.865	0.865	0.865	151,600
2026-10-16	0.840	0.870	0.840	0.870	0.870	391,000
2026-10-15	0.870	0.870	0.870	0.870	0.870	0
2026-10-14	0.860	0.870	0.810	0.870	0.870	303,100
2026-10-13	0.860	0.860	0.835	0.860	0.860	299,500
2026-10-12	0.850	0.850	0.845	0.845	0.845	80,400
2026-10-09	0.875	0.880	0.875	0.880	0.880	237,100
2026-10-08	0.885	0.885	0.880	0.885	0.885	277,500
2026-10-07	0.885	0.885	0.885	0.885	0.885	0
2026-10-06	0.850	0.885	0.850	0.885	0.885	2,600
2026-10-05	0.840	0.885	0.840	0.885	0.885	38,300
2026-10-02	0.845	0.875	0.820	0.850	0.850	279,200
2026-10-01	0.880	0.890	0.855	0.855	0.855	30,100
2026-09-30	0.865	0.880	0.855	0.880	0.880	15,600
2026-09-29	0.890	0.890	0.890	0.890	0.890	100
2026-09-28	0.875	0.890	0.870	0.890	0.890	12,600
2026-09-25	0.875	0.875	0.875	0.875	0.875	5,000
2026-09-24	0.865	0.900	0.865	0.900	0.900	30,200
2026-09-23	0.890	0.890	0.855	0.890	0.890	38,600
2026-09-22	0.890	0.890	0.885	0.890	0.890	5,700
2026-09-21	0.860	0.900	0.845	0.900	0.900	172,600
2026-09-18	0.890	0.900	0.890	0.890	0.890	7,300
2026-09-17	0.905	0.915	0.890	0.890	0.890	142,000
2026-09-16	0.945	0.945	0.945	0.945	0.945	0
2026-09-15	0.945	0.945	0.945	0.945	0.945	0
2026-09-14	0.945	0.945	0.945	0.945	0.945	0
2026-09-11	0.945	0.945	0.945	0.945	0.945	0
2026-09-10	0.900	0.945	0.895	0.945	0.945	30,700
2026-09-09	0.910	0.935	0.895	0.935	0.935	20,000
2026-09-08	0.910	0.940	0.905	0.910	0.910	79,200
2026-09-07	0.910	0.945	0.905	0.945	0.945	28,600
2026-09-04	0.920	0.945	0.920	0.945	0.945	9,900
2026-09-03	0.945	0.945	0.915	0.940	0.940	17,500
2026-09-02	0.940	0.945	0.925	0.940	0.940	82,500
2026-09-01	0.905	0.950	0.905	0.920	0.920	29,600
2026-08-31	0.955	0.955	0.955	0.955	0.955	0
2026-08-28	0.920	0.955	0.920	0.955	0.955	22,100
2026-08-27	0.940	0.960	0.940	0.960	0.960	13,400
2026-08-26	0.965	0.965	0.940	0.940	0.940	10,700
2026-08-25	0.965	0.965	0.965	0.965	0.965	0
2026-08-24	0.965	0.965	0.965	0.965	0.965	0
2026-08-21	0.970	0.970	0.940	0.965	0.965	44,700
2026-08-20	0.970	0.970	0.945	0.945	0.945	13,000
2026-08-19	0.950	0.950	0.945	0.945	0.945	10,000
2026-08-18	0.975	0.975	0.975	0.975	0.975	0
2026-08-17	0.975	0.975	0.930	0.975	0.975	34,200
2026-08-14	0.965	0.975	0.965	0.975	0.975	62,900
2026-08-13	0.945	0.970	0.945	0.945	0.945	27,000
2026-08-12	0.950	0.980	0.950	0.980	0.980	19,000
2026-08-11	0.950	0.980	0.950	0.980	0.980	21,800
2026-08-10	0.970	0.975	0.950	0.970	0.970	23,800
2026-08-07	1.000	1.010	0.905	0.970	0.970	157,700
2026-08-06	1.040	1.050	1.040	1.040	1.040	369,000
2026-08-05	1.040	1.060	1.030	1.040	1.040	59,000
2026-08-04	0.985	1.060	0.985	1.040	1.040	707,100
2026-08-03	0.925	0.980	0.920	0.980	0.980	290,700
2026-07-31	0.895	0.925	0.890	0.925	0.925	184,900
2026-07-30	0.890	0.895	0.890	0.895	0.895	16,500
2026-07-29	0.880	0.890	0.880	0.880	0.880	93,000
2026-07-28	0.865	0.890	0.865	0.890	0.890	12,100

Page 1 of 3 · 131 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.