Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.320	0.320	0.310	0.315	0.315	2,000,500
2025-11-12	0.325	0.330	0.315	0.320	0.320	1,826,600
2025-11-11	0.325	0.340	0.320	0.320	0.320	4,840,200
2025-11-10	0.315	0.330	0.315	0.325	0.325	3,925,100
2025-11-07	0.310	0.320	0.310	0.320	0.320	1,640,100
2025-11-06	0.315	0.320	0.310	0.315	0.315	3,692,800
2025-11-05	0.310	0.320	0.300	0.310	0.310	3,936,300
2025-11-04	0.325	0.325	0.310	0.320	0.320	3,051,300
2025-11-03	0.335	0.335	0.325	0.325	0.325	4,826,700
2025-10-31	0.335	0.340	0.330	0.335	0.335	5,573,500
2025-10-30	0.340	0.340	0.330	0.340	0.340	3,453,800
2025-10-29	0.340	0.345	0.335	0.340	0.340	5,976,800
2025-10-28	0.355	0.365	0.335	0.340	0.340	17,609,100
2025-10-27	0.360	0.365	0.350	0.355	0.355	5,149,600
2025-10-24	0.345	0.355	0.345	0.355	0.355	3,116,700
2025-10-23	0.345	0.350	0.340	0.345	0.345	3,930,300
2025-10-22	0.345	0.350	0.340	0.345	0.345	3,851,000
2025-10-21	0.350	0.360	0.345	0.345	0.345	2,753,100
2025-10-17	0.375	0.375	0.340	0.340	0.340	8,506,000
2025-10-16	0.350	0.375	0.345	0.375	0.375	12,298,600
2025-10-15	0.330	0.345	0.330	0.345	0.345	2,417,600
2025-10-14	0.350	0.350	0.320	0.330	0.330	7,161,700
2025-10-13	0.335	0.350	0.335	0.345	0.345	6,100,300
2025-10-10	0.350	0.350	0.340	0.345	0.345	1,995,800
2025-10-09	0.350	0.360	0.345	0.350	0.350	8,479,900
2025-10-08	0.355	0.355	0.340	0.350	0.350	3,297,700
2025-10-07	0.355	0.355	0.345	0.355	0.355	4,773,800
2025-10-06	0.365	0.365	0.350	0.355	0.355	4,234,900
2025-10-03	0.360	0.370	0.350	0.365	0.365	8,464,900
2025-10-02	0.330	0.360	0.330	0.355	0.355	14,065,100
2025-10-01	0.315	0.335	0.315	0.325	0.325	6,565,600
2025-09-30	0.315	0.325	0.315	0.315	0.315	3,945,800
2025-09-29	0.320	0.325	0.315	0.315	0.315	2,136,100
2025-09-26	0.330	0.330	0.315	0.320	0.320	5,332,600
2025-09-25	0.335	0.335	0.325	0.330	0.330	3,631,200
2025-09-24	0.335	0.340	0.325	0.335	0.335	3,440,200
2025-09-23	0.325	0.340	0.325	0.335	0.335	5,653,500
2025-09-22	0.325	0.335	0.320	0.325	0.325	3,949,300
2025-09-19	0.325	0.335	0.320	0.325	0.325	3,805,900
2025-09-18	0.320	0.330	0.315	0.325	0.325	5,919,600
2025-09-17	0.305	0.325	0.305	0.315	0.315	5,281,600
2025-09-16	0.305	0.305	0.305	0.305	0.305	0
2025-09-15	0.305	0.305	0.305	0.305	0.305	0
2025-09-12	0.305	0.315	0.305	0.305	0.305	3,388,000
2025-09-11	0.295	0.310	0.295	0.300	0.300	4,213,100
2025-09-10	0.300	0.300	0.295	0.295	0.295	5,397,200
2025-09-09	0.305	0.310	0.300	0.300	0.300	2,993,200
2025-09-08	0.310	0.315	0.300	0.300	0.300	4,127,000
2025-09-05	0.305	0.305	0.305	0.305	0.305	0
2025-09-04	0.320	0.325	0.300	0.305	0.305	2,680,400
2025-09-03	0.305	0.320	0.305	0.320	0.320	3,316,500
2025-09-02	0.305	0.315	0.300	0.300	0.300	3,631,700
2025-09-01	0.305	0.305	0.305	0.305	0.305	0
2025-08-29	0.315	0.315	0.300	0.305	0.305	3,849,400
2025-08-28	0.320	0.320	0.310	0.315	0.315	2,599,900
2025-08-27	0.340	0.340	0.320	0.325	0.325	4,007,800
2025-08-26	0.315	0.345	0.305	0.335	0.335	6,288,500
2025-08-25	0.315	0.325	0.310	0.315	0.315	2,592,300
2025-08-22	0.305	0.315	0.305	0.310	0.310	2,193,400
2025-08-21	0.310	0.315	0.305	0.305	0.305	1,602,100

← NewerPage 5 of 21 · 1,240 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.