Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.160	1.180	1.160	1.170	1.149	353,400
2023-06-09	1.160	1.180	1.150	1.170	1.149	1,061,900
2023-06-08	1.180	1.200	1.150	1.150	1.129	882,400
2023-06-07	1.190	1.200	1.160	1.180	1.159	1,295,400
2023-06-06	1.170	1.220	1.160	1.190	1.168	2,187,100
2023-06-02	1.170	1.190	1.150	1.180	1.159	667,100
2023-06-01	1.180	1.190	1.160	1.180	1.159	688,300
2023-05-31	1.190	1.190	1.150	1.180	1.159	1,483,200
2023-05-30	1.140	1.200	1.140	1.190	1.168	2,290,100
2023-05-29	1.150	1.160	1.140	1.150	1.129	1,071,100
2023-05-26	1.110	1.160	1.110	1.160	1.139	2,736,800
2023-05-25	1.110	1.130	1.090	1.100	1.080	945,200
2023-05-24	1.120	1.130	1.110	1.110	1.090	188,100
2023-05-23	1.150	1.150	1.120	1.120	1.100	363,700
2023-05-22	1.140	1.160	1.140	1.140	1.119	969,500
2023-05-19	1.150	1.160	1.110	1.150	1.129	2,916,000
2023-05-18	1.110	1.160	1.100	1.150	1.129	3,848,700
2023-05-17	1.110	1.140	1.100	1.100	1.080	1,686,800
2023-05-16	1.120	1.140	1.110	1.120	1.100	2,495,100
2023-05-15	1.120	1.160	1.080	1.120	1.100	3,968,200
2023-05-12	1.010	1.140	1.010	1.120	1.100	9,753,400
2023-05-11	1.010	1.020	1.000	1.010	0.992	3,159,700
2023-05-10	1.000	1.010	0.990	1.010	0.992	3,267,000
2023-05-09	1.030	1.030	0.995	1.000	0.982	1,825,100
2023-05-08	1.010	1.040	1.010	1.030	1.011	2,313,800
2023-05-05	1.040	1.040	0.995	1.010	0.992	3,537,200
2023-05-03	1.060	1.060	1.010	1.040	1.021	4,515,900
2023-05-02	1.100	1.120	1.080	1.100	1.080	1,293,900
2023-04-28	1.090	1.120	1.090	1.100	1.080	524,400
2023-04-27	1.090	1.100	1.080	1.090	1.070	157,500
2023-04-26	1.070	1.100	1.070	1.080	1.060	1,402,300
2023-04-25	1.120	1.120	1.080	1.080	1.060	1,213,700
2023-04-20	1.100	1.120	1.100	1.100	1.080	225,200
2023-04-19	1.100	1.110	1.090	1.100	1.080	879,400
2023-04-18	1.150	1.150	1.100	1.100	1.080	2,826,700
2023-04-17	1.180	1.180	1.150	1.150	1.129	828,200
2023-04-14	1.170	1.190	1.170	1.180	1.159	616,100
2023-04-13	1.190	1.190	1.160	1.170	1.149	571,800
2023-04-12	1.150	1.190	1.150	1.180	1.159	1,711,200
2023-04-11	1.150	1.200	1.150	1.150	1.129	3,267,900
2023-04-10	1.130	1.150	1.130	1.140	1.119	583,600
2023-04-07	1.170	1.170	1.130	1.140	1.119	600,000
2023-04-06	1.160	1.170	1.130	1.170	1.149	1,032,100
2023-04-05	1.180	1.180	1.150	1.160	1.139	563,000
2023-04-04	1.190	1.190	1.170	1.180	1.159	1,257,800
2023-04-03	1.150	1.200	1.150	1.190	1.168	3,112,600
2023-03-31	1.140	1.170	1.130	1.150	1.129	1,134,300
2023-03-30	1.160	1.180	1.130	1.140	1.119	2,511,300
2023-03-29	1.100	1.160	1.090	1.160	1.139	3,995,500
2023-03-28	1.070	1.110	1.070	1.100	1.080	2,153,400
2023-03-27	1.070	1.080	1.040	1.080	1.060	1,805,900
2023-03-24	1.040	1.090	1.040	1.070	1.051	1,998,300
2023-03-23	1.040	1.060	1.030	1.040	1.021	2,064,800
2023-03-22	1.050	1.060	1.030	1.040	1.021	1,135,500
2023-03-21	1.040	1.060	1.030	1.040	1.021	872,800
2023-03-20	1.040	1.050	1.030	1.040	1.021	868,100
2023-03-17	1.040	1.060	1.030	1.040	1.021	912,200
2023-03-16	1.040	1.050	1.020	1.040	1.021	956,300
2023-03-15	1.050	1.050	1.030	1.040	1.021	690,200
2023-03-14	1.080	1.090	1.020	1.030	1.011	2,628,600

← NewerPage 15 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.