G3 Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.010	0.015	0.010	0.015	0.015	21,000
2026-10-19	0.010	0.010	0.010	0.010	0.010	2,307,000
2026-10-16	0.015	0.015	0.010	0.015	0.015	18,200
2026-10-15	0.010	0.015	0.010	0.015	0.015	192,000
2026-10-14	0.015	0.015	0.015	0.015	0.015	0
2026-10-13	0.010	0.015	0.010	0.015	0.015	105,200
2026-10-12	0.015	0.015	0.015	0.015	0.015	199,900
2026-10-09	0.010	0.015	0.010	0.015	0.015	8,400
2026-10-08	0.010	0.015	0.010	0.015	0.015	49,200
2026-10-07	0.015	0.015	0.010	0.010	0.010	225,000
2026-10-06	0.015	0.015	0.010	0.010	0.010	501,000
2026-10-05	0.010	0.015	0.010	0.015	0.015	199,400
2026-10-02	0.015	0.015	0.010	0.015	0.015	576,400
2026-10-01	0.010	0.015	0.010	0.015	0.015	27,715,100
2026-09-30	0.010	0.010	0.010	0.010	0.010	24,526,100
2026-09-29	0.010	0.015	0.010	0.015	0.015	12,100
2026-09-28	0.010	0.015	0.010	0.015	0.015	192,000
2026-09-25	0.010	0.010	0.010	0.010	0.010	47,000
2026-09-24	0.015	0.015	0.015	0.015	0.015	0
2026-09-23	0.010	0.015	0.010	0.015	0.015	374,100
2026-09-22	0.010	0.015	0.010	0.015	0.015	1,193,000
2026-09-21	0.010	0.010	0.010	0.010	0.010	395,000
2026-09-18	0.015	0.015	0.010	0.010	0.010	149,900
2026-09-17	0.010	0.015	0.010	0.015	0.015	597,100
2026-09-16	0.010	0.010	0.010	0.010	0.010	0
2026-09-15	0.015	0.015	0.010	0.010	0.010	379,500
2026-09-14	0.015	0.015	0.010	0.015	0.015	140,700
2026-09-11	0.015	0.015	0.010	0.015	0.015	255,100
2026-09-10	0.015	0.015	0.015	0.015	0.015	100
2026-09-09	0.010	0.015	0.010	0.015	0.015	1,127,000
2026-09-08	0.015	0.015	0.010	0.010	0.010	100,300
2026-09-07	0.015	0.015	0.010	0.015	0.015	51,000
2026-09-04	0.010	0.015	0.010	0.015	0.015	341,400
2026-09-03	0.010	0.010	0.010	0.010	0.010	100,200
2026-09-02	0.015	0.015	0.010	0.010	0.010	20,200
2026-09-01	0.010	0.015	0.010	0.015	0.015	888,400
2026-08-31	0.010	0.010	0.010	0.010	0.010	0
2026-08-28	0.015	0.015	0.010	0.010	0.010	275,700
2026-08-27	0.010	0.015	0.010	0.015	0.015	51,400
2026-08-26	0.015	0.015	0.010	0.010	0.010	606,300
2026-08-25	0.015	0.015	0.015	0.015	0.015	0
2026-08-24	0.010	0.015	0.010	0.015	0.015	336,700
2026-08-21	0.015	0.015	0.010	0.010	0.010	1,090,200
2026-08-20	0.015	0.015	0.010	0.015	0.015	2,690,400
2026-08-19	0.015	0.015	0.010	0.015	0.015	112,200
2026-08-18	0.010	0.015	0.010	0.015	0.015	86,300
2026-08-17	0.015	0.015	0.010	0.010	0.010	143,100
2026-08-14	0.015	0.015	0.010	0.015	0.015	1,320,400
2026-08-13	0.015	0.015	0.010	0.015	0.015	1,041,900
2026-08-12	0.015	0.015	0.010	0.015	0.015	2,800
2026-08-11	0.010	0.015	0.010	0.015	0.015	458,200
2026-08-10	0.010	0.015	0.010	0.010	0.010	947,900
2026-08-07	0.010	0.015	0.010	0.010	0.010	853,000
2026-08-06	0.015	0.015	0.015	0.015	0.015	1,100
2026-08-05	0.015	0.015	0.010	0.015	0.015	98,200
2026-08-04	0.010	0.015	0.010	0.015	0.015	152,000
2026-08-03	0.010	0.015	0.010	0.015	0.015	47,000
2026-07-31	0.015	0.015	0.010	0.015	0.015	401,700
2026-07-30	0.010	0.015	0.010	0.015	0.015	232,800
2026-07-29	0.015	0.015	0.015	0.015	0.015	0

Page 1 of 21 · 1,233 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.