Globetronics Tech Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.540	0.570	0.540	0.545	0.545	37,959,500
2024-11-21	0.530	0.535	0.500	0.510	0.510	14,912,300
2024-11-20	0.530	0.535	0.515	0.530	0.530	8,785,600
2024-11-19	0.530	0.540	0.525	0.530	0.530	9,374,500
2024-11-18	0.530	0.535	0.520	0.525	0.525	9,163,900
2024-11-15	0.535	0.545	0.525	0.530	0.530	12,712,000
2024-11-14	0.520	0.540	0.520	0.535	0.535	5,211,700
2024-11-13	0.525	0.535	0.515	0.520	0.520	5,031,400
2024-11-12	0.540	0.555	0.520	0.530	0.530	6,472,100
2024-11-11	0.545	0.560	0.525	0.540	0.540	8,053,800
2024-11-08	0.570	0.575	0.540	0.545	0.545	9,730,800
2024-11-07	0.605	0.615	0.565	0.575	0.575	27,646,301
2024-11-06	0.525	0.595	0.525	0.585	0.585	35,942,000
2024-11-05	0.530	0.540	0.515	0.520	0.520	7,731,400
2024-11-04	0.505	0.535	0.505	0.530	0.530	7,004,100
2024-11-01	0.520	0.520	0.490	0.505	0.505	10,025,600
2024-10-30	0.550	0.550	0.515	0.520	0.520	15,143,500
2024-10-29	0.565	0.570	0.545	0.550	0.550	8,642,700
2024-10-28	0.570	0.580	0.560	0.570	0.570	3,998,400
2024-10-25	0.595	0.600	0.560	0.570	0.570	12,784,200
2024-10-24	0.605	0.610	0.590	0.595	0.595	14,381,000
2024-10-23	0.645	0.645	0.605	0.615	0.615	21,878,801
2024-10-22	0.665	0.675	0.640	0.650	0.650	10,168,900
2024-10-21	0.625	0.690	0.620	0.660	0.660	45,916,398
2024-10-18	0.605	0.625	0.605	0.615	0.615	4,337,300
2024-10-17	0.605	0.625	0.600	0.605	0.605	3,706,200
2024-10-16	0.610	0.610	0.590	0.600	0.600	5,819,600
2024-10-15	0.615	0.620	0.605	0.610	0.610	3,548,600
2024-10-14	0.620	0.620	0.600	0.615	0.615	4,013,900
2024-10-11	0.620	0.625	0.605	0.615	0.615	4,698,200
2024-10-10	0.630	0.640	0.615	0.620	0.620	6,134,900
2024-10-09	0.625	0.640	0.615	0.620	0.620	5,401,500
2024-10-08	0.645	0.645	0.605	0.620	0.620	14,029,100
2024-10-07	0.610	0.660	0.610	0.650	0.650	17,887,100
2024-10-04	0.625	0.635	0.590	0.605	0.605	13,593,800
2024-10-03	0.650	0.655	0.620	0.625	0.625	16,052,000
2024-10-02	0.655	0.660	0.630	0.640	0.640	9,780,300
2024-10-01	0.655	0.690	0.650	0.665	0.665	13,911,500
2024-09-30	0.690	0.705	0.650	0.655	0.655	18,560,301
2024-09-27	0.725	0.730	0.685	0.690	0.690	17,739,600
2024-09-26	0.750	0.760	0.705	0.720	0.720	21,670,100
2024-09-25	0.720	0.800	0.720	0.735	0.735	68,515,602
2024-09-24	0.715	0.720	0.690	0.710	0.710	40,751,199
2024-09-23	0.610	0.715	0.600	0.690	0.690	82,644,797
2024-09-20	0.625	0.635	0.590	0.610	0.610	39,561,500
2024-09-19	0.540	0.620	0.535	0.605	0.605	83,398,602
2024-09-18	0.530	0.545	0.525	0.535	0.535	17,696,600
2024-09-17	0.550	0.560	0.525	0.530	0.530	26,155,900
2024-09-13	0.550	0.565	0.520	0.550	0.550	45,995,602
2024-09-12	0.600	0.605	0.540	0.550	0.550	79,161,297
2024-09-11	0.555	0.620	0.545	0.570	0.570	119,451,906
2024-09-10	0.810	0.815	0.540	0.540	0.540	86,781,203
2024-09-09	0.815	0.815	0.790	0.800	0.800	6,041,400
2024-09-06	0.830	0.845	0.805	0.815	0.815	6,154,400
2024-09-05	0.880	0.880	0.820	0.825	0.825	8,742,500
2024-09-04	0.875	0.890	0.865	0.880	0.880	2,636,400
2024-09-03	0.890	0.910	0.875	0.895	0.895	5,007,100
2024-09-02	0.865	0.915	0.865	0.885	0.885	10,106,500
2024-08-30	0.910	0.925	0.865	0.865	0.865	17,672,699
2024-08-29	0.970	0.975	0.895	0.900	0.900	12,820,800

← NewerPage 9 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.