G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.015	0.020	0.015	0.020	0.020	293,600
2025-02-19	0.020	0.020	0.015	0.015	0.015	320,100
2025-02-18	0.015	0.020	0.015	0.020	0.020	4,000
2025-02-17	0.020	0.020	0.015	0.015	0.015	470,000
2025-02-14	0.015	0.020	0.015	0.020	0.020	191,400
2025-02-13	0.015	0.020	0.015	0.020	0.020	1,371,000
2025-02-12	0.020	0.020	0.015	0.015	0.015	1,051,600
2025-02-10	0.015	0.020	0.015	0.020	0.020	233,700
2025-02-07	0.020	0.020	0.015	0.015	0.015	1,912,600
2025-02-06	0.015	0.020	0.015	0.020	0.020	100,400
2025-02-05	0.020	0.020	0.015	0.020	0.020	1,025,100
2025-02-04	0.015	0.020	0.015	0.020	0.020	109,000
2025-02-03	0.020	0.020	0.015	0.020	0.020	100,300
2025-01-31	0.020	0.020	0.020	0.020	0.020	480,000
2025-01-28	0.015	0.020	0.015	0.020	0.020	51,100
2025-01-27	0.020	0.020	0.015	0.020	0.020	907,900
2025-01-24	0.020	0.020	0.020	0.020	0.020	1,000,200
2025-01-22	0.015	0.020	0.015	0.020	0.020	556,500
2025-01-21	0.020	0.020	0.020	0.020	0.020	1,000
2025-01-20	0.020	0.020	0.020	0.020	0.020	175,000
2025-01-16	0.015	0.020	0.015	0.020	0.020	51,200
2025-01-15	0.015	0.020	0.015	0.020	0.020	20,100
2025-01-14	0.020	0.020	0.015	0.020	0.020	1,292,700
2025-01-13	0.020	0.020	0.020	0.020	0.020	105,000
2025-01-10	0.020	0.020	0.015	0.020	0.020	2,876,600
2025-01-09	0.020	0.025	0.020	0.020	0.020	4,896,500
2025-01-08	0.020	0.025	0.020	0.020	0.020	2,373,400
2025-01-07	0.020	0.025	0.020	0.020	0.020	2,554,600
2025-01-06	0.025	0.025	0.020	0.020	0.020	511,400
2025-01-03	0.020	0.025	0.020	0.025	0.025	86,800
2025-01-02	0.020	0.020	0.020	0.020	0.020	40,000
2024-12-31	0.020	0.020	0.020	0.020	0.020	141,400
2024-12-30	0.025	0.025	0.020	0.020	0.020	101,400
2024-12-27	0.025	0.025	0.020	0.025	0.025	3,249,900
2024-12-26	0.020	0.025	0.020	0.025	0.025	7,047,000
2024-12-24	0.020	0.020	0.020	0.020	0.020	161,200
2024-12-23	0.020	0.020	0.020	0.020	0.020	492,000
2024-12-20	0.020	0.020	0.020	0.020	0.020	748,000
2024-12-19	0.020	0.025	0.020	0.025	0.025	1,771,300
2024-12-18	0.020	0.020	0.015	0.020	0.020	2,381,000
2024-12-17	0.020	0.020	0.020	0.020	0.020	59,600
2024-12-16	0.020	0.020	0.020	0.020	0.020	2,082,300
2024-12-13	0.020	0.020	0.020	0.020	0.020	200
2024-12-12	0.020	0.020	0.020	0.020	0.020	627,000
2024-12-11	0.025	0.025	0.025	0.025	0.025	3,100
2024-12-10	0.020	0.025	0.020	0.025	0.025	349,100
2024-12-09	0.020	0.020	0.020	0.020	0.020	176,000
2024-12-06	0.020	0.020	0.020	0.020	0.020	111,100
2024-12-05	0.020	0.025	0.020	0.020	0.020	1,281,800
2024-12-04	0.020	0.020	0.020	0.020	0.020	1,518,000
2024-12-03	0.020	0.025	0.020	0.025	0.025	4,376,300
2024-12-02	0.020	0.025	0.020	0.020	0.020	19,344,400
2024-11-29	0.020	0.020	0.020	0.020	0.020	257,800
2024-11-28	0.020	0.025	0.020	0.025	0.025	1,453,400
2024-11-27	0.020	0.020	0.020	0.020	0.020	15,000
2024-11-26	0.025	0.025	0.020	0.020	0.020	315,600
2024-11-25	0.025	0.025	0.020	0.025	0.025	463,500
2024-11-22	0.020	0.025	0.020	0.025	0.025	785,100
2024-11-21	0.025	0.025	0.020	0.020	0.020	1,831,500
2024-11-20	0.025	0.025	0.020	0.020	0.020	1,779,000

← NewerPage 8 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.