G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.030	0.035	0.025	0.030	0.030	19,104,000
2024-08-22	0.030	0.035	0.030	0.035	0.035	510,100
2024-08-21	0.030	0.035	0.030	0.035	0.035	1,375,200
2024-08-20	0.035	0.035	0.030	0.035	0.035	599,400
2024-08-19	0.030	0.035	0.030	0.035	0.035	87,800
2024-08-16	0.035	0.035	0.030	0.030	0.030	652,100
2024-08-15	0.030	0.035	0.030	0.035	0.035	930,900
2024-08-14	0.030	0.035	0.030	0.030	0.030	2,921,200
2024-08-13	0.030	0.035	0.030	0.035	0.035	1,529,400
2024-08-12	0.035	0.035	0.035	0.035	0.035	468,200
2024-08-09	0.030	0.035	0.030	0.035	0.035	306,800
2024-08-08	0.030	0.035	0.030	0.030	0.030	1,138,200
2024-08-07	0.035	0.035	0.030	0.030	0.030	943,400
2024-08-06	0.030	0.035	0.030	0.030	0.030	1,009,600
2024-08-05	0.035	0.035	0.030	0.035	0.035	22,061,900
2024-08-02	0.040	0.040	0.030	0.035	0.035	32,720,301
2024-08-01	0.035	0.040	0.035	0.040	0.040	1,670,000
2024-07-31	0.035	0.040	0.035	0.040	0.040	1,690,100
2024-07-30	0.040	0.040	0.035	0.040	0.040	1,637,500
2024-07-29	0.035	0.040	0.035	0.040	0.040	1,820,300
2024-07-26	0.040	0.040	0.035	0.035	0.035	5,997,300
2024-07-25	0.035	0.040	0.035	0.040	0.040	8,150,900
2024-07-24	0.035	0.040	0.030	0.035	0.035	24,366,100
2024-07-23	0.030	0.035	0.030	0.030	0.030	1,415,900
2024-07-22	0.035	0.035	0.030	0.030	0.030	1,557,900
2024-07-19	0.035	0.035	0.030	0.035	0.035	3,904,000
2024-07-18	0.035	0.040	0.030	0.030	0.030	13,203,400
2024-07-17	0.035	0.040	0.030	0.035	0.035	7,821,300
2024-07-16	0.035	0.040	0.030	0.035	0.035	15,823,200
2024-07-15	0.035	0.040	0.030	0.030	0.030	16,618,600
2024-07-12	0.035	0.040	0.035	0.035	0.035	47,537,602
2024-07-11	0.030	0.040	0.025	0.035	0.035	80,317,000
2024-07-10	0.025	0.030	0.025	0.030	0.030	105,900
2024-07-09	0.025	0.030	0.025	0.030	0.030	583,700
2024-07-05	0.030	0.030	0.025	0.025	0.025	697,000
2024-07-03	0.025	0.030	0.025	0.030	0.030	298,000
2024-07-02	0.030	0.030	0.025	0.030	0.030	97,000
2024-07-01	0.025	0.030	0.025	0.025	0.025	351,500
2024-06-28	0.025	0.030	0.025	0.025	0.025	179,000
2024-06-27	0.025	0.030	0.025	0.030	0.030	485,200
2024-06-26	0.030	0.030	0.025	0.025	0.025	1,710,200
2024-06-25	0.030	0.030	0.025	0.030	0.030	201,600
2024-06-24	0.030	0.030	0.025	0.030	0.030	1,967,300
2024-06-21	0.025	0.030	0.025	0.030	0.030	1,889,400
2024-06-20	0.030	0.030	0.025	0.025	0.025	420,000
2024-06-19	0.030	0.030	0.025	0.030	0.030	809,500
2024-06-18	0.030	0.030	0.025	0.025	0.025	101,600
2024-06-14	0.030	0.030	0.025	0.030	0.030	1,088,000
2024-06-13	0.025	0.030	0.025	0.030	0.030	500,000
2024-06-12	0.025	0.030	0.025	0.025	0.025	798,700
2024-06-11	0.030	0.030	0.025	0.030	0.030	977,300
2024-06-10	0.025	0.030	0.025	0.025	0.025	1,753,800
2024-06-07	0.025	0.025	0.025	0.025	0.025	114,200
2024-06-06	0.025	0.030	0.025	0.025	0.025	1,448,200
2024-06-05	0.030	0.030	0.025	0.025	0.025	1,376,600
2024-06-04	0.025	0.030	0.025	0.025	0.025	774,400
2024-05-31	0.025	0.025	0.025	0.025	0.025	1,500,100
2024-05-30	0.025	0.030	0.025	0.025	0.025	1,146,900
2024-05-29	0.025	0.030	0.025	0.030	0.030	3,170,100
2024-05-28	0.025	0.030	0.025	0.030	0.030	391,600

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.