Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.420	0.430	0.415	0.420	0.420	2,724,300
2025-02-20	0.435	0.440	0.415	0.420	0.420	3,656,800
2025-02-19	0.470	0.470	0.430	0.435	0.435	7,112,800
2025-02-18	0.495	0.500	0.470	0.470	0.470	4,186,200
2025-02-17	0.505	0.505	0.490	0.500	0.500	2,578,300
2025-02-14	0.510	0.515	0.495	0.500	0.500	2,656,200
2025-02-13	0.510	0.515	0.505	0.510	0.510	798,900
2025-02-12	0.515	0.525	0.505	0.510	0.510	2,125,400
2025-02-10	0.530	0.535	0.515	0.515	0.515	738,800
2025-02-07	0.510	0.535	0.505	0.525	0.525	3,711,600
2025-02-06	0.510	0.515	0.505	0.510	0.510	1,275,300
2025-02-05	0.510	0.520	0.510	0.510	0.510	2,321,200
2025-02-04	0.515	0.515	0.500	0.505	0.505	3,753,800
2025-02-03	0.505	0.515	0.500	0.515	0.515	1,431,600
2025-01-31	0.505	0.515	0.505	0.510	0.510	1,068,900
2025-01-28	0.500	0.510	0.490	0.505	0.505	1,667,000
2025-01-27	0.515	0.515	0.500	0.505	0.505	3,620,400
2025-01-24	0.525	0.525	0.515	0.515	0.515	2,083,400
2025-01-23	0.530	0.535	0.520	0.525	0.525	2,171,600
2025-01-22	0.550	0.550	0.535	0.535	0.535	1,365,700
2025-01-21	0.545	0.555	0.535	0.550	0.550	2,960,600
2025-01-20	0.540	0.550	0.530	0.545	0.545	3,694,800
2025-01-17	0.525	0.535	0.515	0.535	0.535	4,095,600
2025-01-16	0.530	0.535	0.515	0.520	0.520	3,696,600
2025-01-15	0.530	0.540	0.510	0.520	0.520	5,783,400
2025-01-14	0.535	0.545	0.530	0.530	0.530	3,387,300
2025-01-13	0.540	0.545	0.525	0.530	0.530	6,514,400
2025-01-10	0.545	0.560	0.540	0.545	0.545	6,960,500
2025-01-09	0.570	0.570	0.545	0.545	0.545	7,468,300
2025-01-08	0.570	0.575	0.560	0.565	0.565	7,405,900
2025-01-07	0.580	0.590	0.565	0.575	0.575	11,227,100
2025-01-06	0.590	0.605	0.575	0.580	0.580	9,540,200
2025-01-03	0.600	0.610	0.590	0.590	0.590	8,595,100
2025-01-02	0.585	0.600	0.585	0.600	0.600	10,439,800
2024-12-31	0.595	0.600	0.580	0.585	0.585	7,663,900
2024-12-30	0.590	0.605	0.585	0.595	0.595	7,894,700
2024-12-27	0.605	0.610	0.590	0.590	0.590	9,785,400
2024-12-26	0.580	0.615	0.580	0.605	0.605	24,340,900
2024-12-24	0.570	0.585	0.570	0.575	0.575	12,679,100
2024-12-23	0.570	0.585	0.565	0.565	0.565	6,933,800
2024-12-20	0.575	0.580	0.560	0.565	0.565	9,928,300
2024-12-19	0.580	0.585	0.565	0.580	0.580	12,492,100
2024-12-18	0.595	0.600	0.590	0.595	0.595	4,523,400
2024-12-17	0.620	0.620	0.590	0.595	0.595	15,037,800
2024-12-16	0.590	0.630	0.590	0.610	0.610	28,872,000
2024-12-13	0.575	0.585	0.565	0.585	0.585	7,429,200
2024-12-12	0.575	0.595	0.565	0.575	0.575	23,143,400
2024-12-11	0.580	0.580	0.560	0.565	0.565	6,519,800
2024-12-10	0.565	0.580	0.555	0.575	0.575	12,650,600
2024-12-09	0.550	0.565	0.545	0.555	0.555	9,015,700
2024-12-06	0.550	0.560	0.540	0.545	0.545	8,946,500
2024-12-05	0.565	0.570	0.545	0.555	0.555	7,260,600
2024-12-04	0.555	0.590	0.550	0.555	0.555	25,455,199
2024-12-03	0.535	0.570	0.535	0.555	0.555	23,355,801
2024-12-02	0.545	0.545	0.530	0.535	0.535	12,995,200
2024-11-29	0.575	0.585	0.545	0.550	0.550	20,550,600
2024-11-28	0.595	0.595	0.560	0.565	0.565	16,437,801
2024-11-27	0.530	0.595	0.530	0.590	0.590	38,775,602
2024-11-26	0.520	0.540	0.520	0.530	0.530	5,018,900
2024-11-25	0.545	0.545	0.515	0.515	0.515	14,107,600

← NewerPage 8 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.