Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.510	1.560	1.510	1.540	1.524	1,316,000
2023-09-06	1.530	1.550	1.510	1.510	1.494	695,700
2023-09-05	1.540	1.540	1.490	1.530	1.514	1,376,200
2023-09-04	1.560	1.570	1.530	1.550	1.534	1,097,500
2023-09-01	1.580	1.580	1.530	1.560	1.544	1,393,800
2023-08-30	1.530	1.610	1.530	1.590	1.574	5,762,600
2023-08-29	1.480	1.510	1.460	1.510	1.494	1,562,000
2023-08-28	1.490	1.500	1.460	1.490	1.475	2,513,600
2023-08-25	1.460	1.490	1.440	1.490	1.475	774,600
2023-08-24	1.510	1.520	1.440	1.470	1.455	2,038,500
2023-08-23	1.420	1.500	1.400	1.500	1.485	3,667,500
2023-08-22	1.370	1.430	1.360	1.410	1.395	2,005,400
2023-08-21	1.380	1.380	1.350	1.350	1.336	375,000
2023-08-18	1.390	1.390	1.340	1.350	1.336	1,971,800
2023-08-17	1.350	1.410	1.350	1.390	1.376	2,387,300
2023-08-16	1.340	1.370	1.340	1.360	1.346	977,500
2023-08-15	1.340	1.350	1.320	1.350	1.336	1,392,500
2023-08-14	1.350	1.360	1.310	1.340	1.326	2,157,800
2023-08-11	1.320	1.360	1.310	1.340	1.326	1,727,200
2023-08-10	1.410	1.420	1.310	1.310	1.296	8,091,400
2023-08-09	1.440	1.450	1.400	1.410	1.395	4,434,600
2023-08-08	1.420	1.450	1.420	1.440	1.425	1,291,800
2023-08-07	1.440	1.460	1.410	1.420	1.405	1,180,900
2023-08-04	1.410	1.440	1.410	1.440	1.425	768,800
2023-08-03	1.410	1.430	1.380	1.410	1.395	1,759,900
2023-08-02	1.410	1.440	1.400	1.420	1.405	619,800
2023-08-01	1.440	1.450	1.400	1.400	1.386	997,600
2023-07-31	1.480	1.490	1.420	1.440	1.425	2,582,300
2023-07-28	1.390	1.490	1.390	1.470	1.455	3,301,000
2023-07-27	1.420	1.430	1.370	1.400	1.386	5,239,000
2023-07-26	1.560	1.560	1.430	1.440	1.425	12,776,600
2023-07-25	1.610	1.620	1.590	1.600	1.583	1,464,500
2023-07-24	1.600	1.650	1.560	1.600	1.583	3,305,300
2023-07-21	1.600	1.710	1.580	1.600	1.583	10,471,200
2023-07-20	1.620	1.630	1.580	1.600	1.583	2,352,000
2023-07-18	1.590	1.620	1.530	1.620	1.603	7,122,700
2023-07-17	1.610	1.660	1.570	1.600	1.583	9,616,700
2023-07-14	1.440	1.610	1.440	1.600	1.583	14,062,400
2023-07-13	1.460	1.460	1.420	1.440	1.425	2,921,300
2023-07-12	1.440	1.470	1.430	1.460	1.445	3,544,700
2023-07-11	1.410	1.440	1.400	1.440	1.425	7,539,100
2023-07-10	1.390	1.420	1.380	1.400	1.386	5,075,600
2023-07-07	1.300	1.430	1.300	1.390	1.376	8,927,600
2023-07-06	1.320	1.330	1.290	1.300	1.287	2,140,900
2023-07-05	1.320	1.330	1.300	1.320	1.306	3,499,700
2023-07-04	1.270	1.330	1.260	1.320	1.306	5,021,400
2023-07-03	1.260	1.290	1.260	1.270	1.247	2,226,800
2023-06-30	1.260	1.270	1.240	1.260	1.237	1,250,800
2023-06-28	1.280	1.290	1.250	1.260	1.237	2,172,400
2023-06-27	1.230	1.290	1.230	1.270	1.247	1,398,400
2023-06-26	1.260	1.270	1.230	1.230	1.208	2,145,900
2023-06-23	1.260	1.260	1.230	1.260	1.237	2,793,100
2023-06-22	1.290	1.290	1.240	1.250	1.227	5,202,200
2023-06-21	1.260	1.320	1.260	1.300	1.276	4,886,500
2023-06-20	1.250	1.270	1.230	1.260	1.237	1,808,200
2023-06-19	1.250	1.260	1.220	1.240	1.218	1,253,300
2023-06-16	1.240	1.270	1.240	1.250	1.227	2,300,700
2023-06-15	1.260	1.270	1.230	1.250	1.227	4,057,400
2023-06-14	1.250	1.290	1.230	1.250	1.227	6,424,000
2023-06-13	1.180	1.270	1.170	1.250	1.227	5,601,100

← NewerPage 14 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.