G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.025	0.030	0.025	0.030	0.030	609,000
2023-06-01	0.030	0.030	0.025	0.025	0.025	1,006,400
2023-05-31	0.025	0.030	0.025	0.030	0.030	703,400
2023-05-30	0.025	0.025	0.025	0.025	0.025	266,700
2023-05-29	0.025	0.025	0.025	0.025	0.025	1,898,400
2023-05-26	0.025	0.030	0.025	0.025	0.025	261,700
2023-05-25	0.025	0.030	0.025	0.025	0.025	6,682,000
2023-05-24	0.025	0.030	0.025	0.025	0.025	620,100
2023-05-23	0.030	0.030	0.025	0.030	0.030	503,300
2023-05-22	0.025	0.030	0.025	0.030	0.030	667,800
2023-05-19	0.025	0.030	0.025	0.025	0.025	1,947,000
2023-05-18	0.030	0.030	0.025	0.025	0.025	334,400
2023-05-17	0.025	0.030	0.025	0.030	0.030	835,400
2023-05-16	0.025	0.030	0.025	0.030	0.030	381,000
2023-05-15	0.030	0.030	0.025	0.030	0.030	14,000
2023-05-12	0.025	0.030	0.025	0.030	0.030	1,247,000
2023-05-11	0.030	0.030	0.025	0.030	0.030	413,300
2023-05-10	0.025	0.030	0.025	0.030	0.030	186,500
2023-05-09	0.030	0.030	0.025	0.030	0.030	986,600
2023-05-08	0.030	0.030	0.025	0.030	0.030	917,900
2023-05-05	0.025	0.030	0.025	0.025	0.025	975,100
2023-05-03	0.025	0.030	0.025	0.030	0.030	235,400
2023-05-02	0.025	0.030	0.025	0.030	0.030	460,100
2023-04-28	0.025	0.030	0.025	0.030	0.030	370,200
2023-04-27	0.030	0.030	0.025	0.030	0.030	1,602,800
2023-04-26	0.025	0.030	0.025	0.030	0.030	515,100
2023-04-25	0.025	0.030	0.025	0.025	0.025	1,333,700
2023-04-20	0.025	0.030	0.025	0.025	0.025	600,200
2023-04-19	0.025	0.030	0.025	0.030	0.030	5,100
2023-04-18	0.025	0.030	0.025	0.030	0.030	10,499,300
2023-04-17	0.025	0.030	0.025	0.030	0.030	361,300
2023-04-14	0.030	0.030	0.030	0.030	0.030	48,300
2023-04-13	0.025	0.030	0.025	0.030	0.030	405,100
2023-04-12	0.025	0.030	0.025	0.030	0.030	622,600
2023-04-11	0.025	0.030	0.025	0.030	0.030	364,100
2023-04-10	0.025	0.025	0.025	0.025	0.025	2,803,400
2023-04-07	0.030	0.030	0.025	0.030	0.030	33,600
2023-04-06	0.025	0.030	0.025	0.025	0.025	4,343,300
2023-04-05	0.025	0.030	0.025	0.030	0.030	700,100
2023-04-04	0.025	0.025	0.025	0.025	0.025	3,828,500
2023-04-03	0.025	0.030	0.025	0.030	0.030	1,091,100
2023-03-31	0.025	0.030	0.025	0.030	0.030	364,300
2023-03-30	0.025	0.030	0.025	0.030	0.030	221,100
2023-03-29	0.025	0.030	0.025	0.030	0.030	1,181,900
2023-03-28	0.025	0.030	0.025	0.025	0.025	13,867,900
2023-03-27	0.025	0.025	0.025	0.025	0.025	2,133,900
2023-03-24	0.025	0.030	0.025	0.025	0.025	4,583,000
2023-03-23	0.025	0.030	0.025	0.025	0.025	1,941,600
2023-03-22	0.030	0.030	0.025	0.030	0.030	466,100
2023-03-21	0.030	0.030	0.025	0.030	0.030	14,671,000
2023-03-20	0.030	0.030	0.025	0.025	0.025	371,300
2023-03-17	0.025	0.030	0.025	0.030	0.030	421,900
2023-03-16	0.025	0.030	0.025	0.025	0.025	209,400
2023-03-15	0.025	0.030	0.025	0.030	0.030	975,800
2023-03-14	0.030	0.030	0.025	0.030	0.030	370,700
2023-03-13	0.030	0.030	0.025	0.025	0.025	570,900
2023-03-10	0.025	0.030	0.025	0.030	0.030	222,300
2023-03-09	0.025	0.030	0.025	0.025	0.025	69,200
2023-03-08	0.030	0.030	0.025	0.030	0.030	395,100
2023-03-07	0.025	0.030	0.025	0.030	0.030	2,479,000

← NewerPage 15 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.