Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	1.230	1.250	1.230	1.240	1.240	1,358,600
2024-05-31	1.250	1.260	1.230	1.230	1.230	1,341,500
2024-05-30	1.240	1.270	1.240	1.260	1.260	1,549,400
2024-05-29	1.250	1.250	1.220	1.250	1.250	2,702,900
2024-05-28	1.270	1.270	1.240	1.250	1.250	3,917,400
2024-05-27	1.280	1.300	1.250	1.270	1.270	6,992,600
2024-05-24	1.280	1.290	1.260	1.280	1.280	3,121,000
2024-05-23	1.270	1.300	1.250	1.290	1.290	7,805,000
2024-05-21	1.300	1.310	1.260	1.280	1.280	5,216,700
2024-05-20	1.300	1.320	1.280	1.300	1.300	5,263,200
2024-05-17	1.260	1.300	1.260	1.300	1.300	6,671,800
2024-05-16	1.260	1.290	1.250	1.260	1.260	5,416,700
2024-05-15	1.250	1.260	1.240	1.250	1.250	3,327,100
2024-05-14	1.250	1.260	1.230	1.250	1.250	3,342,800
2024-05-13	1.250	1.260	1.230	1.250	1.250	4,690,200
2024-05-10	1.240	1.270	1.230	1.260	1.260	10,203,100
2024-05-09	1.210	1.220	1.190	1.210	1.210	8,628,900
2024-05-08	1.230	1.240	1.200	1.210	1.210	9,462,600
2024-05-07	1.250	1.250	1.230	1.240	1.240	2,866,300
2024-05-06	1.320	1.320	1.240	1.250	1.250	9,888,500
2024-05-03	1.310	1.330	1.290	1.320	1.320	4,848,500
2024-05-02	1.260	1.310	1.260	1.310	1.310	3,576,700
2024-04-30	1.270	1.290	1.260	1.260	1.260	2,126,300
2024-04-29	1.260	1.280	1.250	1.260	1.260	1,757,500
2024-04-26	1.240	1.260	1.230	1.250	1.250	1,511,700
2024-04-25	1.260	1.300	1.230	1.240	1.240	4,700,900
2024-04-24	1.220	1.270	1.210	1.260	1.260	5,474,600
2024-04-23	1.200	1.240	1.190	1.210	1.210	4,571,300
2024-04-22	1.220	1.230	1.190	1.190	1.190	8,540,500
2024-04-19	1.300	1.300	1.220	1.220	1.220	5,074,500
2024-04-18	1.310	1.310	1.280	1.300	1.300	1,531,400
2024-04-17	1.300	1.330	1.300	1.300	1.300	1,425,000
2024-04-16	1.350	1.350	1.280	1.290	1.290	3,847,600
2024-04-15	1.390	1.390	1.350	1.360	1.360	3,677,900
2024-04-12	1.410	1.430	1.390	1.410	1.410	1,013,500
2024-04-09	1.380	1.410	1.380	1.400	1.400	1,351,000
2024-04-08	1.390	1.390	1.370	1.370	1.370	1,828,800
2024-04-05	1.400	1.410	1.390	1.390	1.390	1,672,600
2024-04-04	1.410	1.420	1.390	1.410	1.410	1,003,800
2024-04-03	1.430	1.440	1.390	1.400	1.400	2,606,100
2024-04-02	1.440	1.460	1.420	1.430	1.430	1,752,000
2024-04-01	1.480	1.480	1.440	1.440	1.440	1,871,900
2024-03-29	1.490	1.500	1.470	1.480	1.480	2,133,300
2024-03-27	1.460	1.500	1.440	1.480	1.480	4,189,400
2024-03-26	1.460	1.460	1.430	1.460	1.460	866,300
2024-03-25	1.460	1.470	1.450	1.450	1.450	1,784,200
2024-03-22	1.420	1.450	1.410	1.450	1.450	2,854,300
2024-03-21	1.390	1.420	1.390	1.410	1.410	1,240,100
2024-03-20	1.400	1.400	1.380	1.390	1.390	466,200
2024-03-19	1.390	1.400	1.380	1.390	1.390	538,400
2024-03-18	1.410	1.410	1.370	1.380	1.380	2,093,700
2024-03-15	1.410	1.430	1.400	1.420	1.420	907,500
2024-03-14	1.420	1.420	1.400	1.410	1.410	1,160,800
2024-03-13	1.370	1.430	1.370	1.420	1.420	3,419,000
2024-03-12	1.380	1.390	1.360	1.370	1.370	773,600
2024-03-11	1.360	1.400	1.330	1.400	1.390	3,111,400
2024-03-08	1.410	1.420	1.370	1.370	1.360	3,877,500
2024-03-07	1.440	1.440	1.410	1.410	1.400	1,329,800
2024-03-06	1.440	1.450	1.400	1.410	1.400	3,681,100
2024-03-05	1.440	1.470	1.440	1.450	1.440	2,796,500

← NewerPage 11 of 21 · 1,243 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.