G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.025	0.030	0.025	0.030	0.030	3,239,600
2024-05-24	0.025	0.030	0.025	0.030	0.030	481,100
2024-05-23	0.030	0.030	0.025	0.025	0.025	337,100
2024-05-21	0.025	0.030	0.025	0.030	0.030	501,800
2024-05-20	0.030	0.030	0.025	0.030	0.030	735,700
2024-05-17	0.025	0.030	0.025	0.030	0.030	2,721,900
2024-05-16	0.030	0.030	0.025	0.030	0.030	686,000
2024-05-15	0.025	0.030	0.025	0.030	0.030	1,221,300
2024-05-14	0.030	0.030	0.025	0.025	0.025	391,900
2024-05-13	0.025	0.030	0.025	0.025	0.025	807,100
2024-05-10	0.030	0.030	0.025	0.025	0.025	606,600
2024-05-09	0.030	0.030	0.025	0.025	0.025	361,000
2024-05-08	0.025	0.025	0.025	0.025	0.025	1,075,000
2024-05-07	0.025	0.030	0.025	0.025	0.025	210,800
2024-05-06	0.025	0.025	0.025	0.025	0.025	801,000
2024-05-03	0.030	0.030	0.025	0.025	0.025	363,300
2024-05-02	0.025	0.025	0.025	0.025	0.025	2,405,800
2024-04-30	0.025	0.025	0.025	0.025	0.025	263,000
2024-04-29	0.025	0.025	0.025	0.025	0.025	3,369,900
2024-04-26	0.025	0.025	0.025	0.025	0.025	10,000
2024-04-25	0.025	0.030	0.025	0.025	0.025	398,000
2024-04-24	0.025	0.030	0.025	0.025	0.025	875,100
2024-04-23	0.025	0.030	0.025	0.025	0.025	39,000
2024-04-22	0.025	0.025	0.025	0.025	0.025	744,000
2024-04-19	0.025	0.025	0.025	0.025	0.025	6,672,100
2024-04-18	0.030	0.030	0.025	0.025	0.025	1,530,000
2024-04-17	0.030	0.030	0.025	0.030	0.030	2,369,500
2024-04-16	0.025	0.030	0.025	0.030	0.030	1,357,000
2024-04-15	0.025	0.030	0.025	0.025	0.025	5,926,700
2024-04-12	0.025	0.030	0.025	0.030	0.030	4,502,700
2024-04-09	0.025	0.025	0.020	0.025	0.025	13,555,400
2024-04-08	0.020	0.025	0.020	0.025	0.025	470,200
2024-04-05	0.020	0.025	0.020	0.020	0.020	821,200
2024-04-04	0.020	0.025	0.020	0.025	0.025	512,000
2024-04-03	0.025	0.025	0.020	0.025	0.025	670,900
2024-04-02	0.025	0.025	0.025	0.025	0.025	50,200
2024-04-01	0.020	0.025	0.020	0.025	0.025	233,900
2024-03-29	0.020	0.025	0.020	0.020	0.020	41,000
2024-03-27	0.020	0.025	0.020	0.020	0.020	1,937,100
2024-03-26	0.025	0.025	0.020	0.020	0.020	92,000
2024-03-25	0.025	0.025	0.020	0.020	0.020	87,000
2024-03-22	0.020	0.025	0.020	0.025	0.025	908,000
2024-03-21	0.025	0.025	0.025	0.025	0.025	57,100
2024-03-20	0.025	0.025	0.020	0.020	0.020	1,521,400
2024-03-19	0.020	0.025	0.020	0.020	0.020	1,264,000
2024-03-18	0.025	0.025	0.020	0.020	0.020	285,000
2024-03-15	0.025	0.025	0.025	0.025	0.025	30,000
2024-03-14	0.020	0.020	0.020	0.020	0.020	287,000
2024-03-13	0.025	0.025	0.020	0.020	0.020	91,000
2024-03-12	0.020	0.025	0.020	0.025	0.025	155,000
2024-03-11	0.025	0.025	0.020	0.025	0.025	190,200
2024-03-08	0.020	0.020	0.020	0.020	0.020	4,390,000
2024-03-07	0.025	0.025	0.025	0.025	0.025	30,100
2024-03-06	0.025	0.025	0.020	0.020	0.020	119,600
2024-03-05	0.025	0.025	0.020	0.025	0.025	3,746,600
2024-03-04	0.020	0.025	0.020	0.020	0.020	189,600
2024-03-01	0.025	0.025	0.025	0.025	0.025	700,000
2024-02-29	0.025	0.025	0.020	0.025	0.025	2,129,500
2024-02-28	0.025	0.025	0.025	0.025	0.025	410,400
2024-02-27	0.025	0.030	0.025	0.030	0.030	2,408,100

← NewerPage 11 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.