G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.030	0.035	0.030	0.035	0.035	3,531,300
2022-12-01	0.030	0.035	0.025	0.030	0.030	31,722,301
2022-11-30	0.030	0.030	0.025	0.030	0.030	2,838,700
2022-11-29	0.030	0.030	0.025	0.030	0.030	4,125,900
2022-11-25	0.030	0.030	0.025	0.025	0.025	698,800
2022-11-24	0.025	0.030	0.025	0.025	0.025	59,553,000
2022-11-23	0.025	0.030	0.025	0.025	0.025	2,076,700
2022-11-22	0.025	0.030	0.025	0.030	0.030	792,600
2022-11-21	0.025	0.030	0.025	0.025	0.025	1,096,600
2022-11-17	0.025	0.030	0.025	0.025	0.025	2,124,100
2022-11-16	0.025	0.030	0.025	0.025	0.025	1,786,900
2022-11-15	0.030	0.030	0.025	0.025	0.025	640,200
2022-11-14	0.030	0.035	0.025	0.030	0.030	48,284,602
2022-11-11	0.030	0.030	0.025	0.025	0.025	1,138,100
2022-11-10	0.030	0.030	0.025	0.030	0.030	2,785,200
2022-11-09	0.030	0.030	0.025	0.030	0.030	209,100
2022-11-08	0.025	0.030	0.025	0.030	0.030	1,251,700
2022-11-07	0.025	0.030	0.025	0.030	0.030	2,434,700
2022-11-04	0.025	0.030	0.025	0.030	0.030	845,900
2022-11-03	0.025	0.030	0.025	0.030	0.030	171,600
2022-11-02	0.025	0.030	0.025	0.030	0.030	2,267,400
2022-11-01	0.030	0.030	0.025	0.025	0.025	5,681,700
2022-10-31	0.025	0.030	0.025	0.030	0.030	1,017,000
2022-10-28	0.025	0.030	0.025	0.030	0.030	508,800
2022-10-27	0.025	0.030	0.025	0.025	0.025	3,282,000
2022-10-26	0.025	0.030	0.025	0.030	0.030	718,700
2022-10-25	0.025	0.030	0.025	0.030	0.030	647,300
2022-10-21	0.030	0.030	0.025	0.030	0.030	1,841,400
2022-10-20	0.025	0.030	0.025	0.025	0.025	1,506,000
2022-10-19	0.025	0.030	0.025	0.030	0.030	1,231,800
2022-10-18	0.025	0.030	0.025	0.025	0.025	176,200
2022-10-17	0.025	0.030	0.025	0.030	0.030	678,900
2022-10-14	0.025	0.025	0.025	0.025	0.025	285,700
2022-10-13	0.025	0.030	0.025	0.025	0.025	3,583,600
2022-10-12	0.025	0.030	0.025	0.025	0.025	1,114,000
2022-10-11	0.025	0.030	0.020	0.025	0.025	1,796,000
2022-10-07	0.025	0.030	0.025	0.030	0.030	1,061,000
2022-10-06	0.025	0.030	0.020	0.030	0.030	2,626,700
2022-10-05	0.025	0.030	0.025	0.030	0.030	3,862,000
2022-10-04	0.025	0.025	0.020	0.025	0.025	740,300
2022-10-03	0.025	0.025	0.020	0.025	0.025	176,900
2022-09-30	0.025	0.030	0.025	0.025	0.025	949,000
2022-09-29	0.025	0.030	0.025	0.030	0.030	402,700
2022-09-28	0.025	0.030	0.020	0.030	0.030	1,648,600
2022-09-27	0.025	0.030	0.025	0.030	0.030	745,100
2022-09-26	0.025	0.025	0.025	0.025	0.025	2,523,800
2022-09-23	0.030	0.030	0.025	0.030	0.030	116,900
2022-09-22	0.025	0.030	0.025	0.025	0.025	4,641,000
2022-09-21	0.025	0.025	0.020	0.020	0.020	765,300
2022-09-20	0.025	0.025	0.025	0.025	0.025	528,000
2022-09-19	0.025	0.030	0.020	0.025	0.025	2,809,700
2022-09-15	0.025	0.030	0.020	0.025	0.025	3,087,900
2022-09-14	0.025	0.025	0.020	0.025	0.025	1,912,800
2022-09-13	0.025	0.030	0.025	0.025	0.025	4,734,200
2022-09-12	0.030	0.030	0.020	0.025	0.025	5,107,700
2022-09-09	0.025	0.030	0.020	0.025	0.025	34,187,699
2022-09-08	0.025	0.030	0.025	0.025	0.025	857,100
2022-09-07	0.030	0.030	0.025	0.030	0.030	2,450,000
2022-09-06	0.030	0.030	0.025	0.025	0.025	1,029,600
2022-09-05	0.025	0.030	0.025	0.030	0.030	255,700

← NewerPage 17 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.