Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	1.360	1.360	1.300	1.310	1.253	895,800
2022-03-14	1.370	1.380	1.320	1.350	1.291	624,700
2022-03-11	1.330	1.390	1.300	1.380	1.320	1,210,400
2022-03-10	1.380	1.390	1.340	1.380	1.310	1,865,900
2022-03-09	1.250	1.350	1.250	1.330	1.263	2,026,500
2022-03-08	1.300	1.320	1.220	1.230	1.168	5,457,900
2022-03-07	1.360	1.360	1.290	1.310	1.244	3,070,600
2022-03-04	1.390	1.390	1.320	1.360	1.291	3,564,200
2022-03-03	1.410	1.410	1.380	1.380	1.310	1,418,000
2022-03-02	1.410	1.420	1.400	1.400	1.329	665,300
2022-03-01	1.410	1.420	1.400	1.420	1.348	429,000
2022-02-28	1.430	1.460	1.380	1.400	1.329	3,224,400
2022-02-25	1.430	1.450	1.410	1.430	1.358	2,354,600
2022-02-24	1.430	1.450	1.360	1.390	1.320	2,557,400
2022-02-23	1.370	1.460	1.370	1.460	1.386	2,901,100
2022-02-22	1.390	1.390	1.350	1.350	1.282	1,985,400
2022-02-21	1.450	1.450	1.380	1.390	1.320	3,704,800
2022-02-18	1.470	1.470	1.430	1.440	1.367	1,427,200
2022-02-17	1.480	1.490	1.450	1.480	1.405	1,170,300
2022-02-16	1.490	1.500	1.470	1.470	1.396	1,073,800
2022-02-15	1.480	1.500	1.450	1.480	1.405	1,043,200
2022-02-14	1.490	1.510	1.480	1.490	1.415	1,074,000
2022-02-11	1.510	1.510	1.480	1.500	1.424	1,251,800
2022-02-10	1.500	1.530	1.500	1.520	1.443	1,890,400
2022-02-09	1.460	1.500	1.460	1.490	1.415	1,110,600
2022-02-08	1.490	1.490	1.440	1.450	1.377	1,291,900
2022-02-07	1.500	1.500	1.480	1.490	1.415	928,800
2022-02-04	1.500	1.500	1.460	1.480	1.405	705,700
2022-02-03	1.490	1.530	1.480	1.510	1.434	1,369,200
2022-01-31	1.410	1.470	1.410	1.470	1.396	547,800
2022-01-28	1.410	1.440	1.410	1.410	1.339	669,500
2022-01-27	1.430	1.430	1.400	1.400	1.329	886,500
2022-01-26	1.390	1.440	1.390	1.440	1.367	675,100
2022-01-25	1.410	1.420	1.380	1.390	1.320	1,086,900
2022-01-24	1.430	1.450	1.400	1.410	1.339	2,029,900
2022-01-21	1.440	1.440	1.430	1.440	1.367	614,900
2022-01-20	1.400	1.460	1.400	1.450	1.377	1,488,000
2022-01-19	1.440	1.440	1.400	1.410	1.339	1,657,500
2022-01-17	1.440	1.490	1.420	1.460	1.386	1,814,900
2022-01-14	1.490	1.490	1.420	1.450	1.377	5,568,000
2022-01-13	1.550	1.550	1.480	1.500	1.424	5,582,100
2022-01-12	1.580	1.600	1.540	1.550	1.472	2,966,100
2022-01-11	1.630	1.630	1.540	1.560	1.481	6,567,300
2022-01-10	1.660	1.670	1.620	1.620	1.538	2,021,700
2022-01-07	1.650	1.660	1.630	1.650	1.567	2,934,100
2022-01-06	1.620	1.670	1.620	1.630	1.548	2,928,700
2022-01-05	1.620	1.650	1.610	1.620	1.538	1,478,400
2022-01-04	1.660	1.680	1.610	1.620	1.538	1,987,000
2022-01-03	1.660	1.670	1.640	1.650	1.567	583,400
2021-12-31	1.680	1.680	1.640	1.660	1.576	514,300
2021-12-30	1.670	1.690	1.660	1.680	1.595	303,200
2021-12-29	1.680	1.690	1.650	1.670	1.586	452,500
2021-12-28	1.640	1.670	1.640	1.670	1.586	860,500
2021-12-27	1.630	1.650	1.630	1.630	1.548	342,300
2021-12-24	1.630	1.650	1.620	1.630	1.548	667,200
2021-12-23	1.640	1.640	1.610	1.630	1.548	925,000
2021-12-22	1.640	1.660	1.630	1.650	1.567	392,400
2021-12-21	1.630	1.650	1.610	1.640	1.557	665,900
2021-12-20	1.650	1.660	1.630	1.630	1.548	668,400
2021-12-17	1.670	1.680	1.650	1.660	1.576	592,300

← NewerPage 20 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.