Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.470	0.470	0.460	0.465	0.465	756,000
2025-05-22	0.460	0.470	0.455	0.470	0.470	1,477,600
2025-05-21	0.475	0.475	0.460	0.465	0.465	1,031,500
2025-05-20	0.465	0.475	0.465	0.475	0.475	1,292,500
2025-05-19	0.490	0.490	0.460	0.465	0.465	3,845,900
2025-05-16	0.495	0.500	0.485	0.490	0.490	1,530,600
2025-05-15	0.515	0.520	0.495	0.495	0.495	4,293,100
2025-05-14	0.495	0.520	0.490	0.515	0.515	10,046,500
2025-05-13	0.480	0.505	0.480	0.495	0.495	4,335,300
2025-05-09	0.485	0.485	0.465	0.465	0.465	1,772,800
2025-05-08	0.465	0.480	0.460	0.480	0.480	3,500,300
2025-05-07	0.455	0.470	0.455	0.470	0.470	1,399,600
2025-05-06	0.460	0.465	0.455	0.460	0.460	1,342,800
2025-05-05	0.485	0.490	0.460	0.470	0.470	2,631,700
2025-05-02	0.475	0.490	0.475	0.480	0.480	2,845,900
2025-04-30	0.475	0.485	0.470	0.475	0.475	1,081,300
2025-04-29	0.480	0.490	0.470	0.470	0.470	1,059,900
2025-04-28	0.490	0.500	0.475	0.480	0.480	5,232,700
2025-04-25	0.450	0.485	0.450	0.485	0.485	6,514,700
2025-04-24	0.465	0.470	0.440	0.450	0.450	2,764,900
2025-04-23	0.445	0.470	0.435	0.465	0.465	5,527,400
2025-04-22	0.430	0.435	0.430	0.435	0.435	233,600
2025-04-21	0.440	0.440	0.430	0.440	0.440	498,700
2025-04-18	0.430	0.440	0.425	0.440	0.440	907,800
2025-04-17	0.425	0.430	0.425	0.430	0.430	420,900
2025-04-16	0.435	0.445	0.420	0.430	0.430	730,400
2025-04-15	0.440	0.440	0.420	0.435	0.435	975,300
2025-04-14	0.445	0.450	0.430	0.440	0.440	2,989,000
2025-04-11	0.415	0.435	0.410	0.430	0.430	2,639,500
2025-04-10	0.435	0.435	0.400	0.425	0.425	4,358,700
2025-04-09	0.390	0.390	0.375	0.380	0.380	1,718,400
2025-04-08	0.375	0.400	0.375	0.390	0.390	1,915,900
2025-04-07	0.390	0.390	0.360	0.370	0.370	4,361,300
2025-04-04	0.405	0.420	0.400	0.400	0.400	1,490,000
2025-04-03	0.405	0.425	0.400	0.410	0.410	1,731,000
2025-04-02	0.425	0.425	0.410	0.415	0.415	1,345,000
2025-03-28	0.440	0.445	0.420	0.425	0.425	1,414,700
2025-03-27	0.440	0.450	0.435	0.445	0.445	1,253,300
2025-03-26	0.465	0.465	0.435	0.445	0.445	2,122,400
2025-03-25	0.435	0.470	0.435	0.465	0.465	3,692,800
2025-03-24	0.435	0.440	0.420	0.425	0.425	1,605,200
2025-03-21	0.445	0.445	0.435	0.435	0.435	1,490,100
2025-03-20	0.450	0.450	0.440	0.445	0.445	2,461,900
2025-03-19	0.440	0.445	0.435	0.440	0.440	1,528,500
2025-03-17	0.435	0.450	0.435	0.440	0.440	4,648,500
2025-03-14	0.395	0.440	0.395	0.430	0.430	7,469,300
2025-03-13	0.395	0.420	0.395	0.415	0.415	3,683,000
2025-03-12	0.395	0.400	0.385	0.390	0.390	1,954,000
2025-03-11	0.390	0.400	0.375	0.395	0.395	3,751,700
2025-03-10	0.400	0.430	0.390	0.395	0.395	6,758,400
2025-03-07	0.390	0.405	0.380	0.395	0.395	1,457,500
2025-03-06	0.370	0.410	0.365	0.390	0.390	6,667,400
2025-03-05	0.355	0.370	0.355	0.365	0.365	4,162,600
2025-03-04	0.375	0.375	0.340	0.355	0.355	4,911,800
2025-03-03	0.370	0.385	0.370	0.375	0.375	3,723,300
2025-02-28	0.385	0.385	0.360	0.365	0.365	5,633,900
2025-02-27	0.385	0.400	0.380	0.390	0.390	4,808,500
2025-02-26	0.385	0.395	0.380	0.385	0.385	2,688,500
2025-02-25	0.395	0.395	0.375	0.385	0.385	6,118,900
2025-02-24	0.415	0.415	0.385	0.400	0.400	5,735,100

← NewerPage 7 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.