G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.025	0.030	0.025	0.025	0.025	1,609,000
2024-02-23	0.025	0.030	0.025	0.025	0.025	630,800
2024-02-22	0.030	0.030	0.025	0.030	0.030	657,200
2024-02-21	0.025	0.030	0.025	0.025	0.025	2,328,100
2024-02-20	0.025	0.025	0.025	0.025	0.025	3,165,700
2024-02-19	0.030	0.030	0.025	0.030	0.030	1,124,300
2024-02-16	0.030	0.030	0.025	0.025	0.025	1,724,200
2024-02-15	0.025	0.025	0.025	0.025	0.025	53,000
2024-02-14	0.025	0.030	0.025	0.030	0.030	690,600
2024-02-13	0.030	0.030	0.025	0.030	0.030	26,000
2024-02-09	0.025	0.030	0.025	0.030	0.030	53,000
2024-02-08	0.025	0.030	0.025	0.025	0.025	3,218,000
2024-02-07	0.030	0.030	0.025	0.025	0.025	10,895,200
2024-02-06	0.030	0.030	0.025	0.030	0.030	241,100
2024-02-05	0.030	0.030	0.025	0.025	0.025	234,100
2024-02-02	0.025	0.025	0.025	0.025	0.025	113,000
2024-01-31	0.025	0.030	0.025	0.025	0.025	535,600
2024-01-30	0.030	0.030	0.025	0.025	0.025	707,900
2024-01-29	0.025	0.030	0.025	0.025	0.025	1,246,600
2024-01-26	0.030	0.030	0.025	0.025	0.025	972,800
2024-01-24	0.030	0.030	0.025	0.030	0.030	947,000
2024-01-23	0.030	0.030	0.025	0.030	0.030	1,175,700
2024-01-22	0.030	0.030	0.025	0.030	0.030	804,100
2024-01-19	0.030	0.030	0.025	0.025	0.025	2,280,400
2024-01-18	0.025	0.030	0.025	0.030	0.030	5,579,500
2024-01-17	0.030	0.030	0.025	0.025	0.025	244,400
2024-01-16	0.030	0.030	0.025	0.030	0.030	2,176,600
2024-01-15	0.030	0.030	0.025	0.030	0.030	1,913,200
2024-01-12	0.030	0.030	0.025	0.030	0.030	1,176,300
2024-01-11	0.035	0.035	0.030	0.030	0.030	22,174,400
2024-01-10	0.030	0.035	0.030	0.035	0.035	1,386,900
2024-01-09	0.035	0.035	0.030	0.035	0.035	2,797,400
2024-01-08	0.030	0.035	0.030	0.030	0.030	2,138,800
2024-01-05	0.030	0.035	0.030	0.030	0.030	1,514,500
2024-01-04	0.035	0.035	0.030	0.030	0.030	34,731,199
2024-01-03	0.030	0.035	0.030	0.035	0.035	14,422,300
2024-01-02	0.030	0.030	0.025	0.030	0.030	1,038,800
2023-12-29	0.030	0.030	0.025	0.025	0.025	4,392,600
2023-12-28	0.025	0.030	0.025	0.030	0.030	792,200
2023-12-27	0.030	0.030	0.025	0.030	0.030	1,064,100
2023-12-26	0.025	0.030	0.025	0.030	0.030	396,800
2023-12-22	0.030	0.030	0.025	0.030	0.030	526,400
2023-12-21	0.030	0.030	0.025	0.030	0.030	607,000
2023-12-20	0.030	0.030	0.025	0.030	0.030	1,524,500
2023-12-19	0.020	0.030	0.020	0.030	0.030	7,104,900
2023-12-18	0.025	0.025	0.020	0.020	0.020	1,157,100
2023-12-15	0.025	0.025	0.020	0.025	0.025	2,399,000
2023-12-14	0.025	0.025	0.020	0.025	0.025	446,400
2023-12-13	0.025	0.025	0.020	0.025	0.025	268,300
2023-12-12	0.020	0.025	0.020	0.025	0.025	163,500
2023-12-11	0.025	0.025	0.020	0.025	0.025	2,669,600
2023-12-08	0.025	0.025	0.025	0.025	0.025	2,016,800
2023-12-07	0.025	0.025	0.020	0.020	0.020	1,303,700
2023-12-06	0.020	0.025	0.020	0.025	0.025	362,600
2023-12-05	0.020	0.020	0.020	0.020	0.020	190,000
2023-12-04	0.025	0.025	0.025	0.025	0.025	2,642,900
2023-12-01	0.020	0.025	0.020	0.020	0.020	211,200
2023-11-30	0.025	0.025	0.020	0.025	0.025	1,202,900
2023-11-29	0.025	0.025	0.020	0.025	0.025	89,300
2023-11-28	0.025	0.030	0.025	0.025	0.025	4,708,000

← NewerPage 12 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.