Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	1.240	1.270	1.240	1.260	1.215	358,000
2022-09-08	1.240	1.250	1.230	1.230	1.187	308,700
2022-09-07	1.240	1.240	1.220	1.240	1.196	290,800
2022-09-06	1.240	1.250	1.230	1.240	1.196	173,700
2022-09-05	1.230	1.240	1.220	1.240	1.196	189,300
2022-09-02	1.230	1.250	1.230	1.230	1.187	204,500
2022-09-01	1.240	1.260	1.230	1.240	1.196	349,200
2022-08-30	1.250	1.270	1.250	1.260	1.215	408,900
2022-08-29	1.250	1.270	1.230	1.260	1.215	1,411,900
2022-08-26	1.290	1.310	1.280	1.310	1.264	834,800
2022-08-25	1.250	1.290	1.250	1.280	1.235	680,400
2022-08-24	1.250	1.260	1.230	1.260	1.215	182,500
2022-08-23	1.250	1.250	1.220	1.250	1.206	413,500
2022-08-22	1.270	1.280	1.230	1.250	1.206	415,000
2022-08-19	1.250	1.280	1.250	1.280	1.235	621,300
2022-08-18	1.240	1.270	1.230	1.270	1.225	305,800
2022-08-17	1.270	1.270	1.220	1.230	1.187	720,600
2022-08-16	1.260	1.270	1.250	1.270	1.225	341,400
2022-08-15	1.280	1.290	1.260	1.260	1.215	386,000
2022-08-12	1.260	1.270	1.250	1.270	1.225	542,700
2022-08-11	1.260	1.270	1.250	1.260	1.215	591,200
2022-08-10	1.250	1.250	1.220	1.230	1.187	545,600
2022-08-09	1.260	1.290	1.250	1.260	1.215	481,800
2022-08-08	1.270	1.270	1.240	1.270	1.225	506,000
2022-08-05	1.250	1.270	1.240	1.270	1.225	345,600
2022-08-04	1.260	1.270	1.250	1.260	1.215	1,375,800
2022-08-03	1.200	1.240	1.200	1.240	1.196	820,500
2022-08-02	1.250	1.250	1.210	1.210	1.167	808,300
2022-08-01	1.240	1.260	1.220	1.250	1.206	646,200
2022-07-29	1.250	1.280	1.230	1.240	1.196	1,897,500
2022-07-28	1.210	1.250	1.210	1.240	1.196	2,143,700
2022-07-27	1.190	1.210	1.170	1.190	1.148	2,383,300
2022-07-26	1.190	1.190	1.160	1.180	1.138	154,400
2022-07-25	1.190	1.190	1.170	1.180	1.138	214,900
2022-07-22	1.190	1.200	1.170	1.200	1.158	384,600
2022-07-21	1.160	1.190	1.160	1.190	1.148	194,300
2022-07-20	1.170	1.190	1.160	1.160	1.119	308,400
2022-07-19	1.150	1.150	1.130	1.150	1.109	202,800
2022-07-18	1.120	1.160	1.120	1.160	1.119	436,600
2022-07-15	1.100	1.120	1.100	1.110	1.071	215,200
2022-07-14	1.100	1.110	1.090	1.100	1.061	230,100
2022-07-13	1.090	1.120	1.080	1.100	1.061	330,200
2022-07-12	1.120	1.120	1.090	1.100	1.061	518,100
2022-07-08	1.130	1.140	1.110	1.120	1.080	466,000
2022-07-07	1.110	1.130	1.100	1.110	1.071	531,300
2022-07-06	1.120	1.120	1.100	1.120	1.080	583,200
2022-07-05	1.150	1.160	1.110	1.110	1.071	997,100
2022-07-04	1.170	1.170	1.150	1.150	1.109	344,300
2022-07-01	1.200	1.200	1.170	1.180	1.129	747,800
2022-06-30	1.200	1.210	1.190	1.200	1.148	662,000
2022-06-29	1.210	1.220	1.190	1.190	1.138	786,800
2022-06-28	1.230	1.230	1.200	1.210	1.157	480,000
2022-06-27	1.220	1.240	1.220	1.230	1.176	1,006,500
2022-06-24	1.200	1.220	1.190	1.210	1.157	750,600
2022-06-23	1.190	1.200	1.170	1.200	1.148	486,000
2022-06-22	1.180	1.210	1.180	1.190	1.138	566,600
2022-06-21	1.170	1.190	1.160	1.180	1.129	1,117,300
2022-06-20	1.190	1.190	1.150	1.160	1.110	1,542,200
2022-06-17	1.190	1.200	1.170	1.190	1.138	541,400
2022-06-16	1.230	1.230	1.190	1.190	1.138	761,500

← NewerPage 18 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.