G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.015	0.015	0.015	0.015	0.015	0
2026-05-04	0.010	0.015	0.010	0.015	0.015	44,000
2026-05-01	0.015	0.015	0.015	0.015	0.015	0
2026-04-30	0.015	0.015	0.015	0.015	0.015	3,616,100
2026-04-29	0.015	0.020	0.015	0.015	0.015	3,159,900
2026-04-28	0.015	0.015	0.015	0.015	0.015	13,091,500
2026-04-27	0.015	0.020	0.015	0.020	0.020	974,300
2026-04-24	0.015	0.020	0.015	0.015	0.015	3,104,000
2026-04-23	0.015	0.015	0.015	0.015	0.015	171,200
2026-04-22	0.010	0.010	0.010	0.010	0.010	100,000
2026-04-21	0.010	0.015	0.010	0.015	0.015	445,300
2026-04-20	0.010	0.015	0.010	0.015	0.015	210,000
2026-04-17	0.010	0.015	0.010	0.015	0.015	10,000
2026-04-16	0.015	0.015	0.015	0.015	0.015	66,200
2026-04-15	0.010	0.015	0.010	0.015	0.015	12,000
2026-04-14	0.015	0.015	0.015	0.015	0.015	239,900
2026-04-13	0.010	0.015	0.010	0.015	0.015	4,208,200
2026-04-10	0.015	0.015	0.015	0.015	0.015	490,000
2026-04-09	0.015	0.015	0.015	0.015	0.015	0
2026-04-08	0.010	0.015	0.010	0.015	0.015	97,800
2026-04-07	0.015	0.015	0.015	0.015	0.015	0
2026-04-06	0.010	0.015	0.010	0.015	0.015	110,000
2026-04-03	0.015	0.015	0.010	0.015	0.015	906,900
2026-04-02	0.015	0.015	0.010	0.015	0.015	1,143,200
2026-04-01	0.015	0.015	0.010	0.015	0.015	115,700
2026-03-31	0.010	0.015	0.010	0.015	0.015	21,400
2026-03-30	0.010	0.015	0.010	0.015	0.015	70,000
2026-03-27	0.010	0.010	0.010	0.010	0.010	364,000
2026-03-26	0.010	0.015	0.010	0.015	0.015	382,000
2026-03-25	0.010	0.010	0.010	0.010	0.010	40,000
2026-03-24	0.010	0.015	0.010	0.015	0.015	16,000
2026-03-20	0.015	0.015	0.015	0.015	0.015	0
2026-03-19	0.015	0.015	0.015	0.015	0.015	0
2026-03-18	0.015	0.015	0.015	0.015	0.015	4,000
2026-03-17	0.015	0.015	0.015	0.015	0.015	0
2026-03-16	0.015	0.015	0.015	0.015	0.015	0
2026-03-13	0.015	0.015	0.015	0.015	0.015	21,500
2026-03-12	0.010	0.015	0.010	0.015	0.015	335,000
2026-03-11	0.010	0.010	0.010	0.010	0.010	157,000
2026-03-10	0.010	0.015	0.010	0.015	0.015	165,100
2026-03-09	0.010	0.015	0.010	0.015	0.015	219,500
2026-03-06	0.015	0.015	0.010	0.010	0.010	104,000
2026-03-05	0.010	0.015	0.010	0.015	0.015	331,700
2026-03-04	0.010	0.015	0.010	0.015	0.015	182,900
2026-03-03	0.015	0.015	0.010	0.015	0.015	3,223,600
2026-03-02	0.015	0.020	0.015	0.015	0.015	5,956,100
2026-02-27	0.015	0.020	0.015	0.020	0.020	200,100
2026-02-26	0.015	0.020	0.015	0.020	0.020	17,543,200
2026-02-25	0.020	0.020	0.015	0.020	0.020	7,100
2026-02-24	0.020	0.020	0.020	0.020	0.020	250,300
2026-02-23	0.015	0.020	0.015	0.015	0.015	205,100
2026-02-20	0.015	0.020	0.015	0.020	0.020	103,000
2026-02-19	0.020	0.020	0.020	0.020	0.020	11,000
2026-02-16	0.020	0.020	0.015	0.020	0.020	1,515,000
2026-02-13	0.015	0.020	0.015	0.020	0.020	13,000
2026-02-12	0.015	0.020	0.015	0.020	0.020	448,000
2026-02-11	0.020	0.020	0.020	0.020	0.020	4,300
2026-02-10	0.015	0.020	0.015	0.015	0.015	510,600
2026-02-09	0.020	0.020	0.015	0.020	0.020	45,000
2026-02-06	0.015	0.020	0.015	0.020	0.020	829,200

← NewerPage 3 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.