G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.015	0.015	0.015	0.015	0.015	13,000
2025-05-22	0.015	0.020	0.010	0.015	0.015	1,461,800
2025-05-21	0.015	0.020	0.015	0.015	0.015	658,300
2025-05-20	0.015	0.020	0.015	0.015	0.015	1,386,500
2025-05-19	0.015	0.020	0.015	0.015	0.015	3,368,600
2025-05-16	0.020	0.020	0.015	0.020	0.020	237,600
2025-05-15	0.015	0.020	0.015	0.020	0.020	3,960,400
2025-05-14	0.015	0.015	0.010	0.015	0.015	1,296,800
2025-05-13	0.015	0.015	0.010	0.010	0.010	966,900
2025-05-09	0.015	0.015	0.010	0.015	0.015	810,000
2025-05-08	0.010	0.015	0.010	0.010	0.010	650,000
2025-05-07	0.010	0.015	0.010	0.015	0.015	1,101,700
2025-05-06	0.010	0.015	0.010	0.015	0.015	125,000
2025-05-05	0.015	0.015	0.010	0.015	0.015	36,700
2025-05-02	0.010	0.015	0.010	0.015	0.015	245,800
2025-04-30	0.010	0.015	0.010	0.015	0.015	95,800
2025-04-29	0.015	0.015	0.015	0.015	0.015	503,000
2025-04-28	0.015	0.015	0.015	0.015	0.015	13,000
2025-04-25	0.015	0.020	0.015	0.015	0.015	7,855,300
2025-04-24	0.015	0.015	0.010	0.015	0.015	31,200
2025-04-22	0.015	0.015	0.010	0.015	0.015	987,000
2025-04-21	0.015	0.015	0.015	0.015	0.015	200
2025-04-18	0.010	0.015	0.010	0.015	0.015	770,000
2025-04-17	0.010	0.015	0.010	0.015	0.015	525,100
2025-04-16	0.010	0.015	0.010	0.015	0.015	20,100
2025-04-15	0.010	0.015	0.010	0.015	0.015	2,598,300
2025-04-14	0.015	0.015	0.015	0.015	0.015	100,800
2025-04-11	0.015	0.015	0.010	0.015	0.015	1,140,000
2025-04-10	0.015	0.015	0.015	0.015	0.015	5,455,000
2025-04-09	0.015	0.020	0.015	0.015	0.015	5,592,100
2025-04-08	0.015	0.015	0.015	0.015	0.015	20,837,301
2025-04-07	0.015	0.020	0.015	0.020	0.020	14,353,600
2025-04-04	0.015	0.020	0.015	0.020	0.020	4,198,900
2025-04-03	0.015	0.020	0.015	0.015	0.015	4,017,700
2025-04-02	0.015	0.015	0.015	0.015	0.015	288,100
2025-03-28	0.015	0.015	0.015	0.015	0.015	302,600
2025-03-27	0.015	0.015	0.010	0.015	0.015	1,666,800
2025-03-26	0.010	0.015	0.010	0.015	0.015	414,500
2025-03-25	0.015	0.015	0.010	0.015	0.015	1,864,200
2025-03-24	0.015	0.015	0.015	0.015	0.015	861,800
2025-03-21	0.015	0.015	0.015	0.015	0.015	1,306,100
2025-03-20	0.015	0.015	0.015	0.015	0.015	4,986,900
2025-03-19	0.015	0.015	0.010	0.015	0.015	7,883,100
2025-03-17	0.010	0.015	0.010	0.015	0.015	1,400,600
2025-03-14	0.015	0.015	0.010	0.010	0.010	151,000
2025-03-13	0.010	0.015	0.010	0.015	0.015	730,400
2025-03-12	0.015	0.015	0.015	0.015	0.015	63,100
2025-03-11	0.015	0.015	0.015	0.015	0.015	100
2025-03-10	0.015	0.015	0.010	0.015	0.015	571,500
2025-03-07	0.010	0.015	0.010	0.015	0.015	305,100
2025-03-06	0.010	0.020	0.010	0.010	0.010	85,930,203
2025-03-05	0.010	0.010	0.005	0.010	0.010	57,218,699
2025-03-04	0.015	0.015	0.010	0.015	0.015	3,345,100
2025-03-03	0.015	0.015	0.010	0.015	0.015	12,066,600
2025-02-28	0.020	0.020	0.015	0.015	0.015	210,100
2025-02-27	0.015	0.020	0.015	0.020	0.020	2,052,200
2025-02-26	0.020	0.020	0.015	0.015	0.015	145,000
2025-02-25	0.020	0.020	0.015	0.020	0.020	1,016,200
2025-02-24	0.020	0.020	0.015	0.015	0.015	65,100
2025-02-21	0.015	0.020	0.015	0.020	0.020	51,000

← NewerPage 7 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.