Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	1.000	1.030	0.965	0.975	0.975	5,954,900
2024-08-27	1.020	1.030	1.000	1.010	1.010	3,197,900
2024-08-26	1.110	1.110	1.020	1.020	1.020	7,903,700
2024-08-23	1.130	1.130	1.100	1.120	1.120	2,290,200
2024-08-22	1.140	1.150	1.130	1.140	1.140	1,992,800
2024-08-21	1.140	1.140	1.120	1.130	1.130	2,334,800
2024-08-20	1.190	1.190	1.130	1.140	1.140	2,375,700
2024-08-19	1.180	1.190	1.160	1.170	1.170	792,600
2024-08-16	1.170	1.190	1.160	1.170	1.170	1,442,200
2024-08-15	1.180	1.190	1.140	1.150	1.150	1,030,100
2024-08-14	1.200	1.200	1.160	1.180	1.180	1,017,800
2024-08-13	1.200	1.200	1.170	1.170	1.170	703,200
2024-08-12	1.230	1.230	1.190	1.200	1.200	949,700
2024-08-09	1.190	1.210	1.180	1.200	1.200	1,566,000
2024-08-08	1.160	1.180	1.120	1.150	1.150	1,680,400
2024-08-07	1.130	1.190	1.110	1.170	1.170	1,669,500
2024-08-06	1.090	1.150	1.090	1.120	1.120	3,108,700
2024-08-05	1.200	1.200	1.080	1.100	1.100	5,958,200
2024-08-02	1.270	1.270	1.220	1.230	1.230	3,667,400
2024-08-01	1.300	1.320	1.280	1.280	1.280	1,127,000
2024-07-31	1.300	1.310	1.270	1.280	1.280	859,300
2024-07-30	1.280	1.310	1.260	1.300	1.300	2,633,300
2024-07-29	1.270	1.290	1.260	1.270	1.270	1,101,500
2024-07-26	1.280	1.280	1.260	1.270	1.270	889,600
2024-07-25	1.270	1.290	1.260	1.280	1.280	2,505,300
2024-07-24	1.320	1.320	1.270	1.290	1.290	3,608,800
2024-07-23	1.330	1.350	1.310	1.320	1.320	1,892,500
2024-07-22	1.340	1.350	1.310	1.330	1.330	1,805,900
2024-07-19	1.370	1.380	1.340	1.350	1.350	1,827,000
2024-07-18	1.380	1.390	1.350	1.370	1.370	2,631,000
2024-07-17	1.380	1.390	1.370	1.380	1.380	1,774,800
2024-07-16	1.410	1.410	1.360	1.370	1.370	3,361,300
2024-07-15	1.420	1.430	1.390	1.400	1.400	3,838,700
2024-07-12	1.450	1.450	1.420	1.420	1.420	5,259,700
2024-07-11	1.450	1.480	1.440	1.460	1.460	2,334,700
2024-07-10	1.450	1.470	1.420	1.440	1.440	1,796,200
2024-07-09	1.440	1.470	1.440	1.460	1.460	1,745,400
2024-07-05	1.450	1.450	1.420	1.440	1.440	1,866,900
2024-07-04	1.480	1.490	1.440	1.450	1.450	1,938,000
2024-07-03	1.480	1.500	1.460	1.480	1.480	2,855,900
2024-07-02	1.470	1.520	1.450	1.460	1.460	5,742,700
2024-07-01	1.480	1.500	1.450	1.470	1.470	1,772,200
2024-06-28	1.450	1.490	1.440	1.480	1.480	1,317,900
2024-06-27	1.480	1.480	1.440	1.450	1.450	1,047,300
2024-06-26	1.410	1.480	1.410	1.470	1.470	2,595,500
2024-06-25	1.450	1.470	1.390	1.410	1.410	4,889,200
2024-06-24	1.490	1.500	1.450	1.460	1.460	3,494,500
2024-06-21	1.500	1.530	1.480	1.500	1.500	3,259,700
2024-06-20	1.490	1.540	1.460	1.510	1.510	4,250,400
2024-06-19	1.540	1.560	1.470	1.500	1.500	14,842,200
2024-06-18	1.570	1.590	1.520	1.540	1.540	3,286,500
2024-06-14	1.590	1.600	1.550	1.550	1.550	2,864,400
2024-06-13	1.580	1.660	1.570	1.590	1.590	14,438,000
2024-06-12	1.500	1.590	1.470	1.570	1.570	22,508,801
2024-06-11	1.450	1.530	1.430	1.510	1.510	11,463,500
2024-06-10	1.450	1.460	1.400	1.450	1.450	10,723,600
2024-06-07	1.470	1.500	1.440	1.450	1.450	12,900,500
2024-06-06	1.350	1.490	1.340	1.470	1.470	29,276,600
2024-06-05	1.240	1.350	1.240	1.330	1.330	13,298,400
2024-06-04	1.230	1.250	1.230	1.240	1.240	1,358,600

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-12	0.0100 MYR
2023-11-17	0.0050 MYR
2023-07-04	0.0100 MYR
2023-03-10	0.0100 MYR
2022-11-23	0.0100 MYR
2022-07-04	0.0100 MYR
2022-03-11	0.0200 MYR
2021-11-17	0.0150 MYR
2021-06-18	0.0100 MYR
2021-03-12	0.0100 MYR
2020-11-17	0.0150 MYR
2020-06-17	0.0100 MYR
2020-03-13	0.0100 MYR
2019-11-15	0.0150 MYR
2019-06-19	0.0100 MYR
2019-03-11	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.