G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.015	0.020	0.015	0.020	0.020	764,900
2025-08-18	0.015	0.015	0.015	0.015	0.015	2,885,000
2025-08-15	0.015	0.015	0.015	0.015	0.015	967,400
2025-08-14	0.015	0.015	0.015	0.015	0.015	2,365,700
2025-08-13	0.015	0.015	0.015	0.015	0.015	877,200
2025-08-12	0.015	0.015	0.010	0.015	0.015	15,852,700
2025-08-11	0.015	0.015	0.015	0.015	0.015	186,300
2025-08-08	0.015	0.015	0.015	0.015	0.015	100,000
2025-08-07	0.015	0.020	0.015	0.015	0.015	12,400
2025-08-06	0.020	0.020	0.015	0.020	0.020	1,224,900
2025-08-05	0.015	0.020	0.015	0.020	0.020	850,800
2025-08-04	0.015	0.020	0.015	0.020	0.020	4,302,400
2025-08-01	0.020	0.020	0.015	0.015	0.015	2,079,100
2025-07-31	0.015	0.020	0.010	0.020	0.020	28,169,600
2025-07-30	0.010	0.015	0.010	0.015	0.015	712,000
2025-07-29	0.015	0.015	0.010	0.010	0.010	84,600
2025-07-28	0.015	0.015	0.010	0.015	0.015	463,400
2025-07-25	0.015	0.015	0.010	0.015	0.015	190,000
2025-07-24	0.015	0.015	0.015	0.015	0.015	383,100
2025-07-23	0.010	0.015	0.010	0.015	0.015	230,100
2025-07-22	0.010	0.015	0.010	0.010	0.010	142,000
2025-07-21	0.010	0.015	0.010	0.015	0.015	155,000
2025-07-18	0.015	0.015	0.015	0.015	0.015	100,000
2025-07-17	0.010	0.015	0.010	0.015	0.015	227,800
2025-07-16	0.010	0.015	0.010	0.015	0.015	1,240,100
2025-07-15	0.015	0.015	0.015	0.015	0.015	410,000
2025-07-14	0.010	0.015	0.010	0.015	0.015	7,596,800
2025-07-11	0.010	0.015	0.010	0.015	0.015	231,400
2025-07-10	0.015	0.015	0.010	0.015	0.015	466,400
2025-07-09	0.015	0.015	0.015	0.015	0.015	0
2025-07-08	0.010	0.015	0.010	0.015	0.015	21,600
2025-07-07	0.015	0.015	0.010	0.015	0.015	812,600
2025-07-04	0.010	0.015	0.010	0.015	0.015	166,100
2025-07-03	0.010	0.015	0.010	0.015	0.015	11,200
2025-07-02	0.010	0.015	0.010	0.015	0.015	9,279,700
2025-07-01	0.010	0.015	0.010	0.015	0.015	12,291,600
2025-06-30	0.015	0.015	0.010	0.010	0.010	520,900
2025-06-26	0.010	0.015	0.010	0.015	0.015	566,400
2025-06-25	0.010	0.015	0.010	0.015	0.015	876,200
2025-06-24	0.015	0.015	0.015	0.015	0.015	130,000
2025-06-23	0.015	0.015	0.015	0.015	0.015	500,000
2025-06-20	0.015	0.015	0.015	0.015	0.015	350,000
2025-06-19	0.015	0.015	0.015	0.015	0.015	0
2025-06-18	0.010	0.015	0.010	0.015	0.015	173,300
2025-06-17	0.010	0.015	0.010	0.015	0.015	371,300
2025-06-16	0.010	0.015	0.010	0.010	0.010	674,000
2025-06-13	0.015	0.015	0.010	0.015	0.015	425,200
2025-06-12	0.015	0.015	0.010	0.015	0.015	520,100
2025-06-11	0.015	0.015	0.015	0.015	0.015	100
2025-06-10	0.010	0.015	0.010	0.015	0.015	200,000
2025-06-09	0.010	0.015	0.010	0.015	0.015	125,100
2025-06-06	0.015	0.015	0.015	0.015	0.015	0
2025-06-05	0.015	0.015	0.015	0.015	0.015	0
2025-06-04	0.015	0.015	0.010	0.015	0.015	231,300
2025-06-03	0.010	0.015	0.010	0.015	0.015	256,600
2025-05-30	0.015	0.015	0.010	0.010	0.010	124,300
2025-05-29	0.015	0.015	0.010	0.015	0.015	731,100
2025-05-28	0.020	0.020	0.015	0.015	0.015	1,432,000
2025-05-27	0.020	0.020	0.015	0.015	0.015	1,198,500
2025-05-26	0.015	0.020	0.015	0.020	0.020	454,600

← NewerPage 6 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.