G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.015	0.020	0.015	0.020	0.020	403,000
2025-11-12	0.015	0.020	0.015	0.015	0.015	175,000
2025-11-11	0.015	0.020	0.015	0.020	0.020	605,800
2025-11-10	0.015	0.020	0.015	0.020	0.020	657,000
2025-11-07	0.020	0.020	0.015	0.020	0.020	5,664,600
2025-11-06	0.015	0.020	0.015	0.020	0.020	2,542,000
2025-11-05	0.020	0.020	0.020	0.020	0.020	1,000
2025-11-04	0.015	0.020	0.015	0.020	0.020	484,200
2025-11-03	0.020	0.020	0.020	0.020	0.020	0
2025-10-31	0.015	0.020	0.015	0.020	0.020	215,200
2025-10-30	0.020	0.020	0.015	0.015	0.015	1,043,200
2025-10-29	0.020	0.020	0.020	0.020	0.020	410,000
2025-10-28	0.020	0.025	0.015	0.020	0.020	1,466,100
2025-10-27	0.015	0.020	0.015	0.020	0.020	8,345,600
2025-10-24	0.020	0.020	0.020	0.020	0.020	8,377,400
2025-10-23	0.015	0.020	0.015	0.020	0.020	242,000
2025-10-22	0.020	0.020	0.015	0.015	0.015	1,310,000
2025-10-21	0.015	0.020	0.015	0.020	0.020	476,800
2025-10-17	0.015	0.015	0.015	0.015	0.015	107,500
2025-10-16	0.020	0.020	0.015	0.015	0.015	224,900
2025-10-15	0.015	0.020	0.015	0.020	0.020	8,183,900
2025-10-14	0.015	0.015	0.010	0.015	0.015	225,000
2025-10-13	0.015	0.015	0.015	0.015	0.015	5,816,900
2025-10-10	0.015	0.020	0.015	0.020	0.020	98,400
2025-10-09	0.015	0.020	0.015	0.020	0.020	65,200
2025-10-08	0.015	0.020	0.015	0.015	0.015	664,100
2025-10-07	0.020	0.020	0.015	0.015	0.015	339,500
2025-10-06	0.015	0.020	0.015	0.020	0.020	1,400,000
2025-10-03	0.015	0.020	0.015	0.020	0.020	1,494,600
2025-10-02	0.015	0.020	0.015	0.020	0.020	1,636,600
2025-10-01	0.020	0.020	0.015	0.015	0.015	12,415,700
2025-09-30	0.015	0.020	0.015	0.020	0.020	36,200
2025-09-29	0.015	0.020	0.015	0.015	0.015	1,985,700
2025-09-26	0.015	0.020	0.010	0.015	0.015	1,787,500
2025-09-25	0.015	0.020	0.015	0.015	0.015	2,387,500
2025-09-24	0.015	0.020	0.010	0.020	0.020	9,655,600
2025-09-23	0.015	0.020	0.015	0.015	0.015	15,738,700
2025-09-22	0.015	0.020	0.015	0.015	0.015	229,900
2025-09-19	0.015	0.020	0.015	0.020	0.020	180,100
2025-09-18	0.015	0.020	0.015	0.020	0.020	377,000
2025-09-17	0.015	0.020	0.015	0.020	0.020	1,107,700
2025-09-16	0.015	0.015	0.015	0.015	0.015	0
2025-09-15	0.015	0.015	0.015	0.015	0.015	0
2025-09-12	0.015	0.015	0.015	0.015	0.015	1,643,200
2025-09-11	0.020	0.020	0.015	0.015	0.015	727,800
2025-09-10	0.015	0.020	0.015	0.015	0.015	743,100
2025-09-09	0.015	0.020	0.015	0.020	0.020	797,100
2025-09-08	0.015	0.020	0.015	0.020	0.020	693,800
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.020	0.020	0.020	0.020	0.020	1,200
2025-09-03	0.015	0.020	0.015	0.020	0.020	1,642,700
2025-09-02	0.020	0.020	0.015	0.020	0.020	1,316,800
2025-09-01	0.020	0.020	0.020	0.020	0.020	0
2025-08-29	0.015	0.020	0.015	0.020	0.020	19,500
2025-08-28	0.015	0.020	0.015	0.020	0.020	175,100
2025-08-27	0.015	0.020	0.015	0.020	0.020	3,300
2025-08-26	0.020	0.020	0.020	0.020	0.020	0
2025-08-25	0.020	0.020	0.020	0.020	0.020	109,500
2025-08-22	0.020	0.020	0.015	0.020	0.020	35,000
2025-08-21	0.015	0.020	0.015	0.020	0.020	86,400

← NewerPage 5 of 21 · 1,234 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.