Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	1.700	1.720	1.670	1.680	1.595	1,039,700
2021-12-15	1.660	1.700	1.650	1.690	1.605	620,000
2021-12-14	1.670	1.680	1.640	1.650	1.567	1,283,100
2021-12-13	1.630	1.720	1.630	1.670	1.586	928,300
2021-12-10	1.680	1.700	1.610	1.630	1.548	2,420,600
2021-12-09	1.680	1.690	1.660	1.680	1.595	511,000
2021-12-08	1.700	1.720	1.670	1.680	1.595	830,000
2021-12-07	1.600	1.680	1.600	1.670	1.586	1,101,300
2021-12-06	1.620	1.640	1.570	1.570	1.491	2,443,200
2021-12-02	1.700	1.700	1.600	1.620	1.538	3,438,900
2021-12-01	1.740	1.740	1.690	1.700	1.614	1,149,700
2021-11-30	1.640	1.740	1.640	1.740	1.652	7,838,200
2021-11-29	1.630	1.670	1.570	1.620	1.538	3,841,100
2021-11-26	1.710	1.730	1.620	1.630	1.548	5,881,000
2021-11-25	1.680	1.760	1.680	1.730	1.643	3,818,600
2021-11-24	1.760	1.770	1.660	1.670	1.586	9,124,700
2021-11-23	1.850	1.860	1.760	1.760	1.671	5,040,600
2021-11-22	1.900	1.920	1.850	1.850	1.757	2,440,700
2021-11-19	1.900	1.930	1.880	1.890	1.795	1,592,700
2021-11-18	1.970	1.980	1.880	1.900	1.804	3,218,300
2021-11-17	2.060	2.060	1.960	1.970	1.871	3,286,400
2021-11-16	2.070	2.070	2.040	2.060	1.947	1,567,100
2021-11-15	2.090	2.090	2.050	2.050	1.937	1,264,400
2021-11-12	2.090	2.100	2.070	2.070	1.956	1,206,700
2021-11-11	2.090	2.110	2.080	2.090	1.975	272,200
2021-11-10	2.110	2.120	2.080	2.100	1.984	423,400
2021-11-09	2.100	2.140	2.100	2.120	2.003	823,000
2021-11-08	2.110	2.110	2.080	2.080	1.965	295,700
2021-11-05	2.120	2.130	2.080	2.090	1.975	560,400
2021-11-03	2.150	2.160	2.110	2.110	1.994	548,200
2021-11-02	2.100	2.150	2.100	2.150	2.032	962,700
2021-11-01	2.090	2.100	2.070	2.090	1.975	851,100
2021-10-29	2.100	2.110	2.080	2.090	1.975	985,700
2021-10-28	2.100	2.110	2.080	2.090	1.975	2,354,400
2021-10-27	2.130	2.130	2.090	2.110	1.994	3,277,500
2021-10-26	2.140	2.150	2.120	2.150	2.032	662,900
2021-10-25	2.130	2.170	2.110	2.140	2.022	1,510,300
2021-10-22	2.100	2.140	2.100	2.130	2.013	1,107,400
2021-10-21	2.090	2.130	2.080	2.090	1.975	2,937,500
2021-10-20	2.070	2.090	2.070	2.070	1.956	370,900
2021-10-18	2.060	2.080	2.050	2.070	1.956	771,200
2021-10-15	2.040	2.080	2.040	2.060	1.947	1,112,900
2021-10-14	2.060	2.060	2.020	2.040	1.928	2,073,300

← NewerPage 21 of 21 · 1,243 trading days

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.