Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.280	0.285	0.275	0.275	0.275	2,439,600
2026-02-04	0.285	0.285	0.275	0.280	0.280	1,511,200
2026-02-03	0.280	0.290	0.280	0.285	0.285	954,500
2026-01-30	0.285	0.285	0.275	0.280	0.280	575,500
2026-01-29	0.280	0.290	0.280	0.285	0.285	645,000
2026-01-28	0.290	0.295	0.280	0.285	0.285	2,497,300
2026-01-27	0.290	0.295	0.285	0.290	0.290	874,700
2026-01-26	0.300	0.305	0.290	0.295	0.295	1,177,100
2026-01-23	0.275	0.305	0.275	0.300	0.300	6,866,100
2026-01-22	0.280	0.285	0.275	0.275	0.275	1,436,600
2026-01-21	0.270	0.280	0.270	0.280	0.280	1,289,600
2026-01-20	0.275	0.280	0.270	0.270	0.270	983,900
2026-01-19	0.285	0.285	0.285	0.285	0.285	3,528,900
2026-01-16	0.285	0.290	0.280	0.285	0.285	1,365,000
2026-01-15	0.285	0.290	0.275	0.280	0.280	4,972,000
2026-01-14	0.280	0.285	0.275	0.285	0.285	2,507,700
2026-01-13	0.280	0.285	0.275	0.280	0.280	1,414,100
2026-01-12	0.280	0.285	0.275	0.280	0.280	2,893,400
2026-01-09	0.275	0.280	0.275	0.280	0.280	1,349,600
2026-01-08	0.280	0.280	0.275	0.275	0.275	1,124,900
2026-01-07	0.275	0.285	0.275	0.275	0.275	3,941,300
2026-01-06	0.280	0.285	0.275	0.275	0.275	2,986,500
2026-01-05	0.270	0.280	0.270	0.275	0.275	1,989,000
2026-01-02	0.270	0.280	0.270	0.270	0.270	584,500
2026-01-01	0.270	0.270	0.270	0.270	0.270	0
2025-12-31	0.270	0.275	0.270	0.270	0.270	1,251,300
2025-12-30	0.275	0.280	0.270	0.270	0.270	1,297,400
2025-12-29	0.270	0.280	0.270	0.275	0.275	1,544,000
2025-12-26	0.285	0.285	0.265	0.270	0.270	13,540,200
2025-12-25	0.285	0.285	0.285	0.285	0.285	0
2025-12-24	0.295	0.295	0.280	0.285	0.285	5,311,100
2025-12-23	0.300	0.300	0.285	0.295	0.295	6,127,400
2025-12-22	0.315	0.315	0.295	0.300	0.300	7,228,900
2025-12-19	0.330	0.330	0.305	0.315	0.315	3,246,900
2025-12-18	0.330	0.335	0.325	0.335	0.335	988,000
2025-12-17	0.325	0.335	0.320	0.335	0.335	1,443,400
2025-12-16	0.305	0.330	0.305	0.330	0.330	6,541,300
2025-12-15	0.300	0.305	0.300	0.300	0.300	542,600
2025-12-12	0.305	0.310	0.300	0.300	0.300	1,556,100
2025-12-11	0.310	0.310	0.300	0.300	0.300	768,200
2025-12-10	0.305	0.310	0.300	0.310	0.310	1,850,900
2025-12-09	0.315	0.320	0.305	0.305	0.305	2,118,100
2025-12-08	0.325	0.325	0.315	0.315	0.315	2,575,600
2025-12-05	0.325	0.340	0.325	0.325	0.325	5,582,300
2025-12-04	0.335	0.340	0.325	0.330	0.330	3,274,400
2025-12-03	0.325	0.340	0.325	0.335	0.335	1,715,900
2025-12-02	0.330	0.335	0.320	0.325	0.325	1,174,600
2025-12-01	0.330	0.340	0.315	0.330	0.330	7,620,300
2025-11-28	0.340	0.345	0.330	0.335	0.335	1,931,000
2025-11-27	0.345	0.345	0.335	0.340	0.340	1,410,800
2025-11-26	0.325	0.355	0.325	0.345	0.345	10,066,900
2025-11-25	0.305	0.330	0.305	0.330	0.330	3,439,500
2025-11-24	0.300	0.310	0.295	0.305	0.305	1,095,000
2025-11-21	0.300	0.305	0.300	0.300	0.300	882,600
2025-11-20	0.300	0.305	0.300	0.300	0.300	1,394,700
2025-11-19	0.300	0.300	0.295	0.295	0.295	1,201,300
2025-11-18	0.305	0.310	0.295	0.300	0.300	4,255,500
2025-11-17	0.315	0.320	0.305	0.310	0.310	1,764,600
2025-11-14	0.310	0.315	0.305	0.315	0.315	1,116,000
2025-11-13	0.320	0.320	0.310	0.315	0.315	2,000,500

← NewerPage 4 of 21 · 1,242 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.