G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.025	0.025	0.020	0.025	0.025	1,338,200
2023-08-29	0.020	0.025	0.020	0.025	0.025	1,786,000
2023-08-28	0.020	0.020	0.020	0.020	0.020	11,858,500
2023-08-25	0.025	0.025	0.020	0.020	0.020	982,600
2023-08-24	0.020	0.025	0.020	0.025	0.025	170,500
2023-08-23	0.020	0.025	0.020	0.025	0.025	583,400
2023-08-22	0.025	0.025	0.020	0.025	0.025	161,100
2023-08-21	0.020	0.025	0.020	0.025	0.025	747,100
2023-08-18	0.020	0.025	0.020	0.020	0.020	945,800
2023-08-17	0.020	0.025	0.020	0.025	0.025	2,411,500
2023-08-16	0.020	0.020	0.020	0.020	0.020	4,276,000
2023-08-15	0.025	0.025	0.025	0.025	0.025	200,000
2023-08-14	0.020	0.025	0.020	0.025	0.025	617,400
2023-08-11	0.020	0.025	0.020	0.025	0.025	357,500
2023-08-10	0.025	0.025	0.020	0.025	0.025	44,200
2023-08-09	0.020	0.025	0.020	0.025	0.025	200,100
2023-08-08	0.020	0.025	0.020	0.025	0.025	2,085,400
2023-08-07	0.025	0.025	0.020	0.020	0.020	217,000
2023-08-04	0.020	0.025	0.020	0.025	0.025	144,600
2023-08-03	0.025	0.025	0.025	0.025	0.025	589,500
2023-08-02	0.020	0.020	0.020	0.020	0.020	1,176,800
2023-08-01	0.020	0.025	0.020	0.025	0.025	66,500
2023-07-31	0.020	0.025	0.020	0.020	0.020	230,000
2023-07-28	0.020	0.025	0.020	0.025	0.025	3,050,200
2023-07-27	0.025	0.025	0.025	0.025	0.025	987,900
2023-07-26	0.020	0.025	0.020	0.020	0.020	3,308,200
2023-07-25	0.025	0.025	0.020	0.025	0.025	492,200
2023-07-24	0.025	0.025	0.020	0.025	0.025	158,900
2023-07-21	0.020	0.025	0.020	0.025	0.025	270,000
2023-07-20	0.020	0.025	0.020	0.020	0.020	111,400
2023-07-18	0.025	0.025	0.025	0.025	0.025	133,600
2023-07-17	0.025	0.025	0.020	0.020	0.020	1,002,900
2023-07-14	0.025	0.025	0.020	0.025	0.025	300,400
2023-07-13	0.025	0.025	0.020	0.025	0.025	1,230,100
2023-07-12	0.025	0.025	0.020	0.025	0.025	660,200
2023-07-11	0.020	0.025	0.020	0.025	0.025	502,600
2023-07-10	0.020	0.025	0.020	0.025	0.025	96,200
2023-07-07	0.025	0.025	0.025	0.025	0.025	5,285,800
2023-07-06	0.025	0.025	0.020	0.020	0.020	554,100
2023-07-05	0.025	0.030	0.025	0.030	0.030	2,870,500
2023-07-04	0.025	0.025	0.020	0.025	0.025	525,100
2023-07-03	0.025	0.025	0.025	0.025	0.025	323,000
2023-06-30	0.025	0.025	0.020	0.025	0.025	605,400
2023-06-28	0.025	0.025	0.025	0.025	0.025	227,400
2023-06-27	0.025	0.025	0.020	0.025	0.025	249,400
2023-06-26	0.020	0.025	0.020	0.025	0.025	361,000
2023-06-23	0.025	0.025	0.020	0.025	0.025	1,775,100
2023-06-22	0.025	0.025	0.020	0.020	0.020	4,881,700
2023-06-21	0.025	0.025	0.025	0.025	0.025	270,000
2023-06-20	0.025	0.030	0.025	0.025	0.025	659,500
2023-06-19	0.025	0.030	0.025	0.025	0.025	5,949,000
2023-06-16	0.025	0.030	0.020	0.025	0.025	17,344,301
2023-06-15	0.030	0.030	0.025	0.025	0.025	179,800
2023-06-14	0.025	0.030	0.025	0.030	0.030	247,100
2023-06-13	0.030	0.030	0.025	0.025	0.025	568,700
2023-06-12	0.025	0.030	0.025	0.030	0.030	705,000
2023-06-09	0.025	0.025	0.025	0.025	0.025	475,000
2023-06-08	0.025	0.030	0.025	0.025	0.025	214,500
2023-06-07	0.025	0.030	0.025	0.025	0.025	1,324,600
2023-06-06	0.030	0.030	0.025	0.025	0.025	341,600

← NewerPage 14 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.