Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	1.080	1.080	1.060	1.080	1.060	1,015,700
2023-03-10	1.100	1.100	1.070	1.090	1.070	1,024,600
2023-03-09	1.080	1.140	1.080	1.120	1.090	2,640,300
2023-03-08	1.080	1.090	1.070	1.080	1.051	992,500
2023-03-07	1.070	1.080	1.060	1.080	1.051	888,600
2023-03-06	1.090	1.090	1.060	1.070	1.041	2,158,400
2023-03-03	1.100	1.100	1.070	1.080	1.051	698,300
2023-03-02	1.080	1.130	1.070	1.090	1.061	742,700
2023-03-01	1.090	1.090	1.070	1.080	1.051	769,500
2023-02-28	1.100	1.100	1.080	1.090	1.061	542,800
2023-02-27	1.100	1.110	1.090	1.100	1.070	325,100
2023-02-24	1.110	1.110	1.090	1.090	1.061	694,400
2023-02-23	1.100	1.100	1.080	1.100	1.070	1,220,800
2023-02-22	1.100	1.110	1.090	1.090	1.061	966,900
2023-02-21	1.110	1.110	1.100	1.100	1.070	434,500
2023-02-20	1.120	1.120	1.100	1.110	1.080	630,900
2023-02-17	1.120	1.130	1.110	1.120	1.090	285,400
2023-02-16	1.120	1.130	1.100	1.120	1.090	1,889,900
2023-02-15	1.130	1.140	1.110	1.120	1.090	619,400
2023-02-14	1.120	1.130	1.110	1.120	1.090	1,060,900
2023-02-13	1.130	1.130	1.110	1.120	1.090	738,200
2023-02-10	1.130	1.140	1.120	1.130	1.100	979,200
2023-02-09	1.140	1.140	1.120	1.130	1.100	1,540,300
2023-02-08	1.160	1.170	1.130	1.140	1.109	2,965,500
2023-02-07	1.150	1.160	1.140	1.150	1.119	1,860,400
2023-02-03	1.160	1.180	1.150	1.150	1.119	3,900,000
2023-02-02	1.160	1.170	1.140	1.150	1.119	1,729,700
2023-01-31	1.140	1.160	1.130	1.150	1.119	1,422,700
2023-01-30	1.180	1.190	1.140	1.140	1.109	1,397,500
2023-01-27	1.140	1.190	1.140	1.160	1.129	3,693,000
2023-01-26	1.130	1.150	1.130	1.130	1.100	1,252,200
2023-01-25	1.110	1.130	1.110	1.120	1.090	1,357,700
2023-01-20	1.120	1.130	1.110	1.110	1.080	1,096,200
2023-01-19	1.110	1.130	1.100	1.120	1.090	899,600
2023-01-18	1.130	1.130	1.100	1.100	1.070	2,463,900
2023-01-17	1.140	1.150	1.110	1.130	1.100	1,426,600
2023-01-16	1.150	1.160	1.130	1.140	1.109	869,500
2023-01-13	1.140	1.170	1.140	1.150	1.119	661,400
2023-01-12	1.180	1.180	1.150	1.150	1.119	1,742,500
2023-01-11	1.170	1.180	1.150	1.180	1.148	924,600
2023-01-10	1.170	1.170	1.150	1.170	1.139	254,500
2023-01-09	1.160	1.180	1.150	1.180	1.148	279,600
2023-01-06	1.150	1.160	1.140	1.150	1.119	878,800
2023-01-05	1.150	1.160	1.140	1.150	1.119	524,100
2023-01-04	1.150	1.150	1.140	1.150	1.119	729,300
2023-01-03	1.160	1.170	1.150	1.150	1.119	72,100
2022-12-30	1.160	1.170	1.150	1.160	1.129	566,800
2022-12-29	1.150	1.160	1.130	1.160	1.129	652,800
2022-12-28	1.150	1.160	1.140	1.160	1.129	137,200
2022-12-27	1.130	1.170	1.130	1.160	1.129	775,400
2022-12-23	1.140	1.150	1.120	1.130	1.100	719,000
2022-12-22	1.150	1.150	1.130	1.140	1.109	435,900
2022-12-21	1.150	1.150	1.140	1.150	1.119	587,700
2022-12-20	1.150	1.160	1.140	1.150	1.119	790,000
2022-12-19	1.170	1.180	1.150	1.150	1.119	334,100
2022-12-16	1.150	1.180	1.150	1.180	1.148	149,400
2022-12-15	1.180	1.180	1.150	1.160	1.129	617,000
2022-12-14	1.200	1.240	1.170	1.180	1.148	1,281,800
2022-12-13	1.190	1.200	1.180	1.200	1.168	298,400
2022-12-12	1.160	1.200	1.160	1.190	1.158	495,400

← NewerPage 16 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.