G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.025	0.025	0.020	0.025	0.025	4,064,200
2023-11-24	0.025	0.025	0.020	0.020	0.020	11,030,300
2023-11-23	0.025	0.030	0.025	0.030	0.030	19,378,199
2023-11-22	0.025	0.025	0.020	0.025	0.025	14,053,000
2023-11-21	0.025	0.025	0.020	0.020	0.020	5,149,000
2023-11-20	0.020	0.025	0.020	0.025	0.025	2,698,000
2023-11-17	0.020	0.025	0.020	0.020	0.020	4,909,100
2023-11-16	0.025	0.025	0.020	0.020	0.020	246,000
2023-11-15	0.025	0.025	0.020	0.025	0.025	1,572,000
2023-11-14	0.020	0.025	0.020	0.025	0.025	396,700
2023-11-10	0.025	0.025	0.020	0.020	0.020	2,781,500
2023-11-09	0.020	0.025	0.020	0.025	0.025	50,400
2023-11-08	0.020	0.025	0.020	0.020	0.020	35,400
2023-11-07	0.025	0.025	0.020	0.020	0.020	573,500
2023-11-06	0.025	0.025	0.020	0.025	0.025	575,900
2023-11-03	0.025	0.025	0.020	0.020	0.020	16,000
2023-11-02	0.020	0.020	0.020	0.020	0.020	760,000
2023-11-01	0.020	0.020	0.020	0.020	0.020	672,500
2023-10-31	0.020	0.020	0.020	0.020	0.020	407,200
2023-10-30	0.020	0.025	0.020	0.020	0.020	1,523,500
2023-10-27	0.020	0.025	0.020	0.020	0.020	351,400
2023-10-26	0.020	0.020	0.020	0.020	0.020	2,000
2023-10-25	0.020	0.025	0.020	0.020	0.020	71,100
2023-10-24	0.025	0.025	0.020	0.020	0.020	187,400
2023-10-23	0.020	0.020	0.020	0.020	0.020	522,700
2023-10-20	0.025	0.025	0.020	0.025	0.025	1,043,300
2023-10-19	0.020	0.025	0.020	0.020	0.020	8,896,700
2023-10-18	0.020	0.020	0.020	0.020	0.020	705,500
2023-10-17	0.025	0.025	0.020	0.025	0.025	252,100
2023-10-16	0.025	0.025	0.020	0.025	0.025	87,000
2023-10-13	0.020	0.025	0.020	0.020	0.020	844,000
2023-10-12	0.020	0.025	0.020	0.025	0.025	72,000
2023-10-11	0.025	0.025	0.020	0.020	0.020	5,522,600
2023-10-10	0.020	0.025	0.020	0.025	0.025	3,472,600
2023-10-09	0.025	0.025	0.020	0.025	0.025	358,000
2023-10-06	0.020	0.025	0.020	0.020	0.020	353,600
2023-10-05	0.020	0.025	0.020	0.020	0.020	227,500
2023-10-04	0.020	0.020	0.020	0.020	0.020	58,000
2023-10-03	0.020	0.020	0.020	0.020	0.020	260,000
2023-10-02	0.020	0.020	0.020	0.020	0.020	756,000
2023-09-29	0.020	0.020	0.020	0.020	0.020	1,542,700
2023-09-27	0.025	0.025	0.020	0.025	0.025	325,900
2023-09-26	0.025	0.025	0.020	0.020	0.020	543,000
2023-09-25	0.025	0.025	0.020	0.025	0.025	524,000
2023-09-22	0.025	0.025	0.020	0.020	0.020	250,000
2023-09-21	0.025	0.025	0.020	0.025	0.025	428,000
2023-09-20	0.025	0.025	0.020	0.020	0.020	421,000
2023-09-19	0.025	0.025	0.025	0.025	0.025	4,836,400
2023-09-18	0.025	0.025	0.020	0.025	0.025	934,500
2023-09-15	0.020	0.025	0.020	0.020	0.020	1,381,100
2023-09-14	0.025	0.025	0.025	0.025	0.025	22,000
2023-09-13	0.020	0.025	0.020	0.025	0.025	43,400
2023-09-12	0.020	0.020	0.020	0.020	0.020	1,007,000
2023-09-11	0.025	0.025	0.020	0.025	0.025	132,100
2023-09-08	0.025	0.025	0.020	0.025	0.025	1,230,000
2023-09-07	0.025	0.025	0.020	0.025	0.025	100,400
2023-09-06	0.020	0.025	0.020	0.025	0.025	778,400
2023-09-05	0.025	0.025	0.025	0.025	0.025	259,000
2023-09-04	0.025	0.025	0.020	0.025	0.025	550,700
2023-09-01	0.025	0.025	0.025	0.025	0.025	2,425,200

← NewerPage 13 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.