Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	1.150	1.170	1.140	1.150	1.119	250,300
2022-12-08	1.170	1.170	1.140	1.140	1.109	353,400
2022-12-07	1.160	1.170	1.150	1.170	1.139	261,600
2022-12-06	1.180	1.180	1.160	1.160	1.129	450,400
2022-12-05	1.220	1.220	1.180	1.180	1.148	323,500
2022-12-02	1.190	1.200	1.180	1.200	1.168	462,700
2022-12-01	1.170	1.210	1.170	1.190	1.158	1,627,400
2022-11-30	1.140	1.150	1.130	1.150	1.119	575,400
2022-11-29	1.150	1.150	1.130	1.130	1.100	552,000
2022-11-25	1.150	1.160	1.140	1.140	1.109	330,100
2022-11-24	1.110	1.150	1.110	1.140	1.109	928,900
2022-11-23	1.120	1.120	1.090	1.120	1.090	708,500
2022-11-22	1.160	1.170	1.140	1.150	1.109	186,700
2022-11-21	1.120	1.150	1.120	1.150	1.109	257,700
2022-11-17	1.150	1.150	1.130	1.140	1.100	139,700
2022-11-16	1.170	1.170	1.130	1.150	1.109	843,400
2022-11-15	1.180	1.190	1.150	1.170	1.129	452,400
2022-11-14	1.170	1.180	1.160	1.180	1.138	562,400
2022-11-11	1.180	1.190	1.170	1.170	1.129	1,207,200
2022-11-10	1.160	1.160	1.130	1.150	1.109	1,666,900
2022-11-09	1.160	1.160	1.140	1.160	1.119	1,424,500
2022-11-08	1.140	1.160	1.120	1.150	1.109	2,478,100
2022-11-07	1.110	1.150	1.100	1.140	1.100	1,961,300
2022-11-04	1.060	1.130	1.050	1.110	1.071	2,193,600
2022-11-03	1.040	1.070	1.040	1.050	1.013	1,860,800
2022-11-02	1.050	1.100	1.030	1.040	1.003	4,454,400
2022-11-01	1.040	1.050	1.040	1.040	1.003	363,100
2022-10-31	1.040	1.060	1.040	1.040	1.003	573,900
2022-10-28	1.030	1.060	1.020	1.030	0.994	1,778,000
2022-10-27	1.020	1.050	1.020	1.030	0.994	1,056,600
2022-10-26	1.060	1.070	1.010	1.020	0.984	2,685,600
2022-10-25	1.040	1.080	1.040	1.060	1.023	374,600
2022-10-21	1.030	1.050	1.020	1.050	1.013	905,800
2022-10-20	1.040	1.060	1.020	1.020	0.984	3,891,100
2022-10-19	1.080	1.090	1.040	1.040	1.003	947,000
2022-10-18	1.070	1.080	1.040	1.080	1.042	1,017,900
2022-10-17	1.070	1.070	1.020	1.050	1.013	1,919,500
2022-10-14	1.110	1.120	1.080	1.080	1.042	2,558,700
2022-10-13	1.140	1.140	1.100	1.110	1.071	988,600
2022-10-12	1.120	1.140	1.110	1.140	1.100	693,900
2022-10-11	1.160	1.160	1.110	1.120	1.080	1,404,600
2022-10-07	1.160	1.180	1.150	1.170	1.129	430,500
2022-10-06	1.170	1.170	1.150	1.160	1.119	493,800
2022-10-05	1.190	1.190	1.170	1.170	1.129	164,700
2022-10-04	1.170	1.190	1.170	1.180	1.138	342,700
2022-10-03	1.170	1.170	1.150	1.150	1.109	635,300
2022-09-30	1.160	1.180	1.150	1.170	1.129	216,700
2022-09-29	1.180	1.180	1.150	1.160	1.119	1,301,600
2022-09-28	1.210	1.210	1.160	1.160	1.119	1,663,900
2022-09-27	1.210	1.240	1.210	1.220	1.177	1,456,300
2022-09-26	1.240	1.250	1.210	1.210	1.167	959,800
2022-09-23	1.280	1.280	1.240	1.250	1.206	266,900
2022-09-22	1.250	1.280	1.250	1.280	1.235	524,300
2022-09-21	1.250	1.270	1.250	1.260	1.215	404,500
2022-09-20	1.260	1.270	1.250	1.260	1.215	246,800
2022-09-19	1.260	1.270	1.240	1.260	1.215	502,100
2022-09-15	1.270	1.270	1.260	1.270	1.225	421,300
2022-09-14	1.240	1.270	1.240	1.270	1.225	354,900
2022-09-13	1.260	1.280	1.260	1.280	1.235	600,700
2022-09-12	1.260	1.270	1.250	1.260	1.215	621,300

← NewerPage 17 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.