Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.450	1.470	1.400	1.440	1.430	3,648,200
2024-03-01	1.480	1.480	1.450	1.460	1.450	1,642,700
2024-02-29	1.500	1.520	1.480	1.480	1.469	1,076,700
2024-02-28	1.530	1.540	1.500	1.500	1.489	832,700
2024-02-27	1.540	1.560	1.530	1.530	1.519	1,911,600
2024-02-26	1.510	1.550	1.500	1.530	1.519	2,306,800
2024-02-23	1.520	1.540	1.510	1.510	1.499	3,119,600
2024-02-22	1.470	1.550	1.460	1.530	1.519	6,610,900
2024-02-21	1.470	1.500	1.440	1.480	1.469	5,220,400
2024-02-20	1.480	1.520	1.480	1.510	1.499	1,981,900
2024-02-19	1.530	1.540	1.490	1.490	1.479	1,650,300
2024-02-16	1.520	1.530	1.470	1.530	1.519	3,934,300
2024-02-15	1.480	1.520	1.470	1.510	1.499	1,874,300
2024-02-14	1.480	1.490	1.460	1.470	1.460	677,800
2024-02-13	1.500	1.500	1.470	1.480	1.469	533,000
2024-02-09	1.490	1.490	1.470	1.490	1.479	352,400
2024-02-08	1.480	1.500	1.460	1.490	1.479	714,000
2024-02-07	1.510	1.510	1.470	1.480	1.469	595,900
2024-02-06	1.450	1.520	1.440	1.510	1.499	3,130,200
2024-02-05	1.450	1.460	1.440	1.450	1.440	787,600
2024-02-02	1.490	1.490	1.440	1.440	1.430	1,283,800
2024-01-31	1.500	1.510	1.450	1.490	1.479	1,551,400
2024-01-30	1.520	1.520	1.470	1.490	1.479	2,207,100
2024-01-29	1.490	1.530	1.480	1.520	1.509	1,946,000
2024-01-26	1.520	1.520	1.470	1.490	1.479	2,200,900
2024-01-24	1.540	1.540	1.480	1.510	1.499	2,311,800
2024-01-23	1.520	1.550	1.510	1.540	1.529	3,385,900
2024-01-22	1.510	1.540	1.450	1.500	1.489	3,389,200
2024-01-19	1.430	1.510	1.410	1.500	1.489	4,972,400
2024-01-18	1.440	1.480	1.410	1.440	1.430	18,980,600
2024-01-17	1.670	1.670	1.470	1.490	1.479	21,713,199
2024-01-16	1.770	1.770	1.650	1.680	1.668	5,648,800
2024-01-15	1.730	1.780	1.730	1.760	1.747	3,335,400
2024-01-12	1.740	1.750	1.720	1.740	1.728	2,323,800
2024-01-11	1.730	1.750	1.700	1.740	1.728	3,982,800
2024-01-10	1.720	1.750	1.710	1.720	1.708	3,757,700
2024-01-09	1.730	1.750	1.720	1.720	1.708	2,442,600
2024-01-08	1.730	1.740	1.710	1.730	1.718	2,176,800
2024-01-05	1.700	1.750	1.700	1.730	1.718	3,183,400
2024-01-04	1.650	1.710	1.630	1.700	1.688	3,537,100
2024-01-03	1.590	1.650	1.590	1.650	1.638	2,082,900
2024-01-02	1.620	1.630	1.590	1.600	1.589	3,920,500
2023-12-29	1.620	1.640	1.610	1.620	1.608	1,504,400
2023-12-28	1.610	1.630	1.590	1.610	1.599	6,595,800
2023-12-27	1.610	1.630	1.600	1.600	1.589	2,257,900
2023-12-26	1.600	1.640	1.590	1.610	1.599	2,269,800
2023-12-22	1.630	1.650	1.600	1.610	1.599	2,886,100
2023-12-21	1.640	1.660	1.620	1.630	1.618	3,679,700
2023-12-20	1.640	1.670	1.630	1.630	1.618	3,631,500
2023-12-19	1.710	1.720	1.630	1.640	1.628	7,681,100
2023-12-18	1.820	1.830	1.700	1.720	1.708	14,588,600
2023-12-15	1.770	1.820	1.740	1.800	1.787	4,693,000
2023-12-14	1.770	1.790	1.750	1.770	1.757	2,840,500
2023-12-13	1.770	1.790	1.730	1.770	1.757	3,072,600
2023-12-12	1.700	1.780	1.700	1.770	1.757	6,322,700
2023-12-11	1.700	1.720	1.700	1.700	1.688	1,926,500
2023-12-08	1.660	1.730	1.660	1.690	1.678	5,522,500
2023-12-07	1.690	1.710	1.640	1.660	1.648	3,348,300
2023-12-06	1.670	1.710	1.660	1.690	1.678	5,026,900
2023-12-05	1.670	1.680	1.640	1.660	1.648	1,888,900

← NewerPage 12 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.