Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	1.220	1.220	1.200	1.210	1.157	566,900
2022-06-14	1.210	1.240	1.190	1.230	1.176	1,124,600
2022-06-13	1.260	1.260	1.210	1.220	1.167	1,163,400
2022-06-10	1.280	1.280	1.260	1.280	1.224	224,100
2022-06-09	1.260	1.280	1.260	1.280	1.224	439,300
2022-06-08	1.300	1.310	1.260	1.260	1.205	1,211,200
2022-06-07	1.330	1.330	1.290	1.300	1.243	429,200
2022-06-03	1.340	1.350	1.330	1.330	1.272	1,166,700
2022-06-02	1.330	1.330	1.310	1.330	1.272	111,300
2022-06-01	1.320	1.330	1.310	1.330	1.272	346,000
2022-05-31	1.300	1.330	1.300	1.300	1.243	1,192,000
2022-05-30	1.290	1.300	1.280	1.300	1.243	387,900
2022-05-27	1.280	1.300	1.280	1.280	1.224	857,200
2022-05-26	1.280	1.290	1.270	1.270	1.215	730,200
2022-05-25	1.290	1.290	1.280	1.290	1.234	114,800
2022-05-24	1.290	1.300	1.280	1.290	1.234	292,100
2022-05-23	1.300	1.310	1.280	1.290	1.234	417,500
2022-05-20	1.300	1.320	1.280	1.300	1.243	566,600
2022-05-19	1.300	1.300	1.280	1.300	1.243	296,600
2022-05-18	1.330	1.330	1.300	1.320	1.263	325,600
2022-05-17	1.290	1.330	1.280	1.320	1.263	659,700
2022-05-13	1.280	1.300	1.270	1.290	1.234	790,600
2022-05-12	1.300	1.300	1.250	1.290	1.234	1,497,900
2022-05-11	1.290	1.320	1.290	1.300	1.243	478,000
2022-05-10	1.300	1.300	1.280	1.290	1.234	1,452,800
2022-05-09	1.330	1.340	1.300	1.310	1.253	1,175,200
2022-05-06	1.350	1.350	1.320	1.340	1.282	1,813,100
2022-05-05	1.380	1.400	1.350	1.350	1.291	1,285,100
2022-04-29	1.360	1.380	1.360	1.370	1.310	798,100
2022-04-28	1.360	1.380	1.340	1.360	1.301	1,918,900
2022-04-27	1.410	1.410	1.340	1.360	1.301	5,235,200
2022-04-26	1.460	1.460	1.420	1.460	1.396	740,800
2022-04-25	1.460	1.460	1.440	1.440	1.377	713,200
2022-04-22	1.490	1.490	1.470	1.490	1.425	429,800
2022-04-21	1.480	1.500	1.470	1.490	1.425	350,500
2022-04-20	1.480	1.500	1.470	1.480	1.416	428,800
2022-04-18	1.480	1.480	1.450	1.470	1.406	385,700
2022-04-15	1.460	1.480	1.450	1.480	1.416	389,200
2022-04-14	1.480	1.490	1.450	1.480	1.416	580,500
2022-04-13	1.460	1.490	1.440	1.460	1.396	1,606,900
2022-04-12	1.450	1.470	1.420	1.460	1.396	1,254,300
2022-04-11	1.500	1.510	1.460	1.460	1.396	1,459,500
2022-04-08	1.510	1.530	1.500	1.520	1.454	596,500
2022-04-07	1.540	1.550	1.490	1.500	1.435	1,574,700
2022-04-06	1.560	1.560	1.540	1.540	1.473	1,234,700
2022-04-05	1.510	1.580	1.510	1.580	1.511	2,569,800
2022-04-04	1.510	1.520	1.480	1.490	1.425	741,000
2022-04-01	1.520	1.530	1.490	1.500	1.435	1,930,300
2022-03-31	1.470	1.530	1.460	1.520	1.454	3,166,100
2022-03-30	1.450	1.480	1.450	1.480	1.416	1,409,300
2022-03-29	1.440	1.450	1.390	1.450	1.387	1,722,600
2022-03-28	1.480	1.490	1.430	1.440	1.377	694,600
2022-03-25	1.480	1.480	1.460	1.480	1.416	1,196,000
2022-03-24	1.450	1.460	1.440	1.450	1.387	935,300
2022-03-23	1.470	1.500	1.440	1.450	1.387	5,585,600
2022-03-22	1.430	1.460	1.400	1.460	1.396	940,900
2022-03-21	1.400	1.450	1.400	1.440	1.377	1,612,700
2022-03-18	1.420	1.420	1.380	1.390	1.329	829,400
2022-03-17	1.390	1.420	1.390	1.410	1.349	1,403,800
2022-03-16	1.330	1.370	1.330	1.360	1.301	1,028,500

← NewerPage 19 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.