G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.025	0.030	0.025	0.030	0.030	2,479,000
2023-03-06	0.025	0.030	0.025	0.030	0.030	3,154,000
2023-03-03	0.030	0.030	0.025	0.030	0.030	2,065,300
2023-03-02	0.025	0.025	0.025	0.025	0.025	1,231,800
2023-03-01	0.030	0.030	0.025	0.025	0.025	1,266,300
2023-02-28	0.025	0.030	0.025	0.030	0.030	836,500
2023-02-27	0.025	0.030	0.025	0.030	0.030	614,300
2023-02-23	0.025	0.030	0.025	0.030	0.030	132,200
2023-02-22	0.030	0.030	0.030	0.030	0.030	544,900
2023-02-21	0.030	0.030	0.025	0.030	0.030	2,438,400
2023-02-20	0.030	0.030	0.030	0.030	0.030	471,000
2023-02-17	0.030	0.030	0.025	0.030	0.030	4,670,100
2023-02-16	0.030	0.030	0.030	0.030	0.030	7,866,800
2023-02-15	0.030	0.035	0.030	0.030	0.030	1,589,700
2023-02-14	0.030	0.035	0.030	0.035	0.035	4,739,300
2023-02-13	0.030	0.035	0.030	0.035	0.035	6,868,000
2023-02-10	0.030	0.030	0.025	0.030	0.030	2,322,700
2023-02-09	0.030	0.030	0.025	0.030	0.030	5,946,100
2023-02-08	0.035	0.035	0.030	0.030	0.030	11,751,400
2023-02-07	0.035	0.035	0.030	0.030	0.030	5,083,100
2023-02-03	0.030	0.035	0.030	0.035	0.035	7,614,900
2023-02-02	0.035	0.035	0.030	0.030	0.030	67,250,703
2023-01-31	0.025	0.035	0.025	0.030	0.030	139,929,500
2023-01-30	0.030	0.030	0.025	0.030	0.030	155,600
2023-01-27	0.025	0.030	0.025	0.030	0.030	451,000
2023-01-26	0.030	0.030	0.025	0.025	0.025	1,767,600
2023-01-25	0.030	0.030	0.025	0.025	0.025	1,490,000
2023-01-20	0.025	0.030	0.025	0.025	0.025	166,700
2023-01-19	0.025	0.030	0.025	0.025	0.025	677,000
2023-01-18	0.025	0.030	0.025	0.030	0.030	406,000
2023-01-17	0.030	0.030	0.025	0.025	0.025	3,368,200
2023-01-16	0.030	0.030	0.025	0.030	0.030	769,000
2023-01-13	0.025	0.030	0.025	0.025	0.025	945,100
2023-01-12	0.030	0.030	0.025	0.025	0.025	688,600
2023-01-11	0.025	0.030	0.025	0.025	0.025	367,600
2023-01-10	0.025	0.030	0.025	0.025	0.025	1,108,700
2023-01-09	0.025	0.030	0.025	0.025	0.025	1,370,200
2023-01-06	0.030	0.030	0.025	0.030	0.030	1,267,300
2023-01-05	0.025	0.030	0.025	0.030	0.030	1,111,800
2023-01-04	0.025	0.030	0.025	0.025	0.025	1,591,500
2023-01-03	0.025	0.030	0.025	0.025	0.025	4,790,500
2022-12-30	0.025	0.030	0.025	0.030	0.030	5,799,200
2022-12-29	0.025	0.030	0.025	0.030	0.030	4,781,600
2022-12-28	0.025	0.030	0.025	0.025	0.025	26,220,100
2022-12-27	0.030	0.030	0.025	0.030	0.030	5,022,300
2022-12-23	0.030	0.030	0.025	0.030	0.030	3,957,700
2022-12-22	0.025	0.030	0.025	0.030	0.030	545,300
2022-12-21	0.025	0.030	0.025	0.025	0.025	352,100
2022-12-20	0.025	0.030	0.025	0.030	0.030	2,157,300
2022-12-19	0.025	0.030	0.025	0.030	0.030	396,800
2022-12-16	0.030	0.030	0.025	0.030	0.030	649,900
2022-12-15	0.030	0.030	0.025	0.025	0.025	3,830,400
2022-12-14	0.025	0.030	0.025	0.025	0.025	1,861,200
2022-12-13	0.030	0.030	0.025	0.030	0.030	829,100
2022-12-12	0.030	0.030	0.025	0.030	0.030	2,741,100
2022-12-09	0.030	0.030	0.025	0.030	0.030	3,897,100
2022-12-08	0.035	0.035	0.025	0.025	0.025	34,186,301
2022-12-07	0.035	0.035	0.030	0.035	0.035	3,455,400
2022-12-06	0.035	0.035	0.030	0.035	0.035	8,780,500
2022-12-05	0.030	0.035	0.030	0.030	0.030	24,141,199

← NewerPage 16 of 21 · 1,238 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.