G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.025	0.025	0.020	0.020	0.020	1,779,000
2024-11-19	0.020	0.025	0.020	0.025	0.025	301,000
2024-11-18	0.020	0.020	0.020	0.020	0.020	5,000
2024-11-15	0.020	0.020	0.020	0.020	0.020	564,000
2024-11-14	0.025	0.025	0.020	0.020	0.020	1,430,600
2024-11-13	0.025	0.025	0.025	0.025	0.025	100,500
2024-11-12	0.020	0.025	0.020	0.025	0.025	908,300
2024-11-11	0.025	0.025	0.020	0.020	0.020	1,312,300
2024-11-08	0.020	0.020	0.020	0.020	0.020	30,000
2024-11-07	0.020	0.025	0.020	0.025	0.025	1,650,000
2024-11-06	0.025	0.025	0.025	0.025	0.025	239,600
2024-11-05	0.025	0.025	0.020	0.020	0.020	412,400
2024-11-04	0.020	0.020	0.020	0.020	0.020	30,100
2024-11-01	0.025	0.025	0.020	0.025	0.025	188,500
2024-10-30	0.025	0.025	0.025	0.025	0.025	300
2024-10-29	0.025	0.025	0.020	0.025	0.025	76,100
2024-10-28	0.025	0.025	0.020	0.025	0.025	126,200
2024-10-25	0.020	0.030	0.020	0.030	0.030	5,869,100
2024-10-24	0.025	0.025	0.020	0.020	0.020	412,600
2024-10-23	0.025	0.025	0.020	0.025	0.025	291,000
2024-10-22	0.025	0.025	0.020	0.025	0.025	28,700
2024-10-21	0.020	0.025	0.020	0.020	0.020	1,594,100
2024-10-18	0.020	0.025	0.020	0.025	0.025	136,800
2024-10-17	0.020	0.025	0.020	0.025	0.025	16,500
2024-10-16	0.025	0.025	0.020	0.025	0.025	31,300
2024-10-15	0.025	0.025	0.025	0.025	0.025	97,000
2024-10-14	0.020	0.025	0.020	0.025	0.025	268,300
2024-10-10	0.020	0.025	0.020	0.025	0.025	533,300
2024-10-09	0.025	0.025	0.020	0.025	0.025	1,585,300
2024-10-08	0.025	0.025	0.025	0.025	0.025	262,800
2024-10-07	0.025	0.025	0.020	0.025	0.025	5,732,000
2024-10-04	0.020	0.025	0.020	0.025	0.025	530,300
2024-10-03	0.025	0.025	0.020	0.025	0.025	204,000
2024-10-02	0.020	0.025	0.020	0.025	0.025	4,741,700
2024-10-01	0.020	0.025	0.020	0.025	0.025	882,100
2024-09-30	0.020	0.025	0.020	0.025	0.025	575,100
2024-09-27	0.020	0.025	0.020	0.025	0.025	567,300
2024-09-26	0.025	0.025	0.020	0.025	0.025	790,500
2024-09-25	0.025	0.025	0.020	0.025	0.025	914,400
2024-09-24	0.025	0.025	0.025	0.025	0.025	24,081,699
2024-09-23	0.025	0.025	0.025	0.025	0.025	2,140,000
2024-09-20	0.030	0.030	0.025	0.030	0.030	853,000
2024-09-19	0.025	0.030	0.025	0.030	0.030	337,700
2024-09-18	0.025	0.025	0.025	0.025	0.025	48,200
2024-09-17	0.025	0.025	0.025	0.025	0.025	530,000
2024-09-13	0.025	0.025	0.025	0.025	0.025	70,000
2024-09-12	0.025	0.025	0.025	0.025	0.025	945,000
2024-09-11	0.030	0.030	0.025	0.025	0.025	1,943,000
2024-09-10	0.025	0.030	0.025	0.030	0.030	2,248,800
2024-09-09	0.030	0.030	0.025	0.025	0.025	3,651,900
2024-09-06	0.030	0.030	0.025	0.030	0.030	90,100
2024-09-05	0.025	0.030	0.025	0.030	0.030	665,100
2024-09-04	0.025	0.025	0.025	0.025	0.025	1,336,700
2024-09-03	0.025	0.025	0.025	0.025	0.025	130,000
2024-09-02	0.025	0.030	0.025	0.030	0.030	1,952,800
2024-08-30	0.025	0.025	0.025	0.025	0.025	5,626,900
2024-08-29	0.030	0.030	0.025	0.030	0.030	332,900
2024-08-28	0.030	0.030	0.030	0.030	0.030	6,100,000
2024-08-27	0.030	0.030	0.025	0.025	0.025	3,196,100
2024-08-26	0.030	0.030	0.025	0.030	0.030	4,285,200

← NewerPage 9 of 21 · 1,237 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.