Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.670	1.680	1.650	1.670	1.658	1,764,700
2023-12-01	1.610	1.680	1.590	1.670	1.658	2,955,400
2023-11-30	1.630	1.630	1.580	1.610	1.599	1,610,800
2023-11-29	1.640	1.650	1.610	1.630	1.618	1,180,800
2023-11-28	1.620	1.650	1.610	1.640	1.628	2,255,900
2023-11-27	1.620	1.670	1.610	1.620	1.608	2,429,300
2023-11-24	1.640	1.640	1.590	1.620	1.608	2,614,100
2023-11-23	1.690	1.690	1.630	1.640	1.628	4,723,600
2023-11-22	1.660	1.700	1.650	1.690	1.678	5,056,400
2023-11-21	1.640	1.670	1.630	1.650	1.638	6,112,900
2023-11-20	1.560	1.660	1.560	1.640	1.628	7,724,200
2023-11-17	1.530	1.550	1.530	1.550	1.539	875,300
2023-11-16	1.530	1.550	1.510	1.540	1.524	743,000
2023-11-15	1.540	1.580	1.510	1.530	1.514	1,792,800
2023-11-14	1.530	1.530	1.490	1.520	1.504	1,821,100
2023-11-10	1.540	1.560	1.510	1.520	1.504	936,300
2023-11-09	1.540	1.550	1.530	1.540	1.524	795,500
2023-11-08	1.560	1.570	1.520	1.530	1.514	2,464,700
2023-11-07	1.580	1.590	1.550	1.570	1.554	2,356,600
2023-11-06	1.580	1.590	1.550	1.580	1.564	2,893,000
2023-11-03	1.450	1.560	1.450	1.550	1.534	7,669,000
2023-11-02	1.450	1.460	1.430	1.450	1.435	1,185,300
2023-11-01	1.430	1.450	1.420	1.450	1.435	398,600
2023-10-31	1.430	1.440	1.420	1.430	1.415	219,700
2023-10-30	1.440	1.440	1.400	1.430	1.415	632,500
2023-10-27	1.440	1.450	1.410	1.420	1.405	868,800
2023-10-26	1.400	1.460	1.390	1.440	1.425	842,500
2023-10-25	1.400	1.420	1.360	1.400	1.386	2,625,200
2023-10-24	1.400	1.400	1.380	1.400	1.386	403,400
2023-10-23	1.420	1.420	1.380	1.400	1.386	883,800
2023-10-20	1.430	1.440	1.420	1.430	1.415	721,700
2023-10-19	1.420	1.440	1.420	1.430	1.415	2,085,100
2023-10-18	1.460	1.470	1.420	1.430	1.415	1,315,100
2023-10-17	1.460	1.480	1.440	1.450	1.435	896,400
2023-10-16	1.450	1.450	1.420	1.450	1.435	371,400
2023-10-13	1.450	1.460	1.410	1.450	1.435	1,297,900
2023-10-12	1.480	1.500	1.440	1.450	1.435	2,147,900
2023-10-11	1.490	1.500	1.470	1.490	1.475	578,100
2023-10-10	1.490	1.510	1.480	1.490	1.475	2,490,600
2023-10-09	1.480	1.500	1.480	1.480	1.465	510,000
2023-10-06	1.470	1.500	1.470	1.480	1.465	372,000
2023-10-05	1.490	1.510	1.470	1.480	1.465	1,107,100
2023-10-04	1.520	1.520	1.460	1.490	1.475	1,222,500
2023-10-03	1.560	1.570	1.510	1.530	1.514	1,720,600
2023-10-02	1.560	1.580	1.520	1.550	1.534	1,288,200
2023-09-29	1.500	1.570	1.500	1.560	1.544	3,078,700
2023-09-27	1.480	1.500	1.460	1.500	1.485	794,100
2023-09-26	1.470	1.500	1.460	1.480	1.465	1,092,700
2023-09-25	1.470	1.500	1.460	1.470	1.455	2,362,500
2023-09-22	1.480	1.480	1.460	1.470	1.455	887,000
2023-09-21	1.470	1.490	1.470	1.480	1.465	234,000
2023-09-20	1.450	1.490	1.450	1.480	1.465	373,400
2023-09-19	1.470	1.470	1.450	1.460	1.445	540,600
2023-09-18	1.510	1.510	1.460	1.480	1.465	934,800
2023-09-15	1.500	1.510	1.490	1.500	1.485	443,200
2023-09-14	1.530	1.540	1.490	1.510	1.494	1,177,400
2023-09-13	1.510	1.540	1.510	1.540	1.524	317,600
2023-09-12	1.490	1.530	1.490	1.530	1.514	614,300
2023-09-11	1.520	1.540	1.480	1.490	1.475	751,000
2023-09-08	1.540	1.540	1.490	1.520	1.504	1,073,200

← NewerPage 13 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.