G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.010	0.015	0.010	0.015	0.015	326,000
2026-07-27	0.015	0.015	0.015	0.015	0.015	0
2026-07-24	0.015	0.015	0.015	0.015	0.015	0
2026-07-23	0.015	0.015	0.010	0.015	0.015	185,400
2026-07-22	0.015	0.015	0.010	0.010	0.010	650,000
2026-07-21	0.015	0.015	0.010	0.015	0.015	50,300
2026-07-20	0.010	0.015	0.010	0.015	0.015	1,036,200
2026-07-17	0.010	0.015	0.010	0.010	0.010	1,472,100
2026-07-16	0.010	0.015	0.010	0.015	0.015	261,100
2026-07-15	0.010	0.015	0.010	0.015	0.015	1,795,000
2026-07-14	0.015	0.015	0.015	0.015	0.015	1,800
2026-07-13	0.015	0.015	0.010	0.015	0.015	15,798,900
2026-07-10	0.015	0.015	0.010	0.015	0.015	997,800
2026-07-09	0.015	0.015	0.010	0.010	0.010	13,000
2026-07-08	0.010	0.015	0.010	0.015	0.015	702,000
2026-07-07	0.015	0.015	0.010	0.015	0.015	78,000
2026-07-06	0.010	0.015	0.010	0.015	0.015	51,800
2026-07-03	0.015	0.015	0.010	0.015	0.015	451,500
2026-07-02	0.015	0.015	0.010	0.015	0.015	252,400
2026-07-01	0.015	0.015	0.010	0.010	0.010	406,600
2026-06-30	0.015	0.015	0.010	0.015	0.015	127,000
2026-06-29	0.015	0.015	0.015	0.015	0.015	15,000
2026-06-26	0.015	0.015	0.015	0.015	0.015	2,000
2026-06-25	0.015	0.015	0.010	0.015	0.015	24,400
2026-06-24	0.010	0.015	0.010	0.015	0.015	2,200
2026-06-23	0.015	0.015	0.015	0.015	0.015	50,000
2026-06-22	0.010	0.015	0.010	0.015	0.015	12,200
2026-06-19	0.010	0.015	0.010	0.015	0.015	140,100
2026-06-18	0.015	0.015	0.010	0.015	0.015	71,500
2026-06-17	0.010	0.010	0.010	0.010	0.010	0
2026-06-16	0.015	0.015	0.010	0.010	0.010	20,000
2026-06-15	0.015	0.015	0.010	0.015	0.015	256,100
2026-06-12	0.015	0.015	0.015	0.015	0.015	130,000
2026-06-11	0.010	0.015	0.010	0.015	0.015	181,000
2026-06-10	0.015	0.015	0.010	0.015	0.015	2,502,100
2026-06-09	0.015	0.015	0.010	0.015	0.015	4,164,100
2026-06-08	0.015	0.015	0.010	0.015	0.015	255,600
2026-06-05	0.015	0.015	0.015	0.015	0.015	0
2026-06-04	0.015	0.015	0.015	0.015	0.015	5,100
2026-06-03	0.015	0.015	0.010	0.015	0.015	410,000
2026-06-02	0.015	0.015	0.015	0.015	0.015	0
2026-06-01	0.015	0.015	0.015	0.015	0.015	0
2026-05-29	0.010	0.015	0.010	0.015	0.015	256,100
2026-05-28	0.010	0.015	0.010	0.015	0.015	84,000
2026-05-27	0.015	0.015	0.015	0.015	0.015	0
2026-05-26	0.015	0.015	0.015	0.015	0.015	208,000
2026-05-25	0.015	0.015	0.015	0.015	0.015	13,456,100
2026-05-22	0.010	0.015	0.010	0.015	0.015	964,000
2026-05-21	0.010	0.015	0.010	0.015	0.015	32,000
2026-05-20	0.015	0.015	0.015	0.015	0.015	0
2026-05-19	0.010	0.015	0.010	0.015	0.015	604,000
2026-05-18	0.015	0.015	0.015	0.015	0.015	130,000
2026-05-15	0.015	0.020	0.010	0.015	0.015	7,825,200
2026-05-14	0.015	0.015	0.015	0.015	0.015	132,100
2026-05-13	0.010	0.015	0.010	0.010	0.010	832,000
2026-05-12	0.015	0.015	0.010	0.015	0.015	165,000
2026-05-11	0.010	0.015	0.010	0.015	0.015	39,300
2026-05-08	0.015	0.015	0.015	0.015	0.015	100
2026-05-07	0.010	0.015	0.010	0.015	0.015	20,000
2026-05-06	0.015	0.015	0.010	0.015	0.015	3,737,100

← NewerPage 2 of 21 · 1,236 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.