G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.390	0.390	0.380	0.385	0.385	391,700
2024-08-28	0.380	0.390	0.380	0.385	0.385	106,100
2024-08-27	0.395	0.395	0.380	0.390	0.390	548,200
2024-08-26	0.395	0.395	0.375	0.390	0.390	558,900
2024-08-23	0.380	0.395	0.375	0.395	0.395	735,300
2024-08-22	0.385	0.400	0.375	0.390	0.390	1,684,400
2024-08-21	0.360	0.385	0.360	0.380	0.380	1,431,300
2024-08-20	0.390	0.390	0.360	0.360	0.360	1,822,800
2024-08-19	0.320	0.390	0.320	0.380	0.380	5,166,500
2024-08-16	0.280	0.315	0.275	0.315	0.315	1,269,100
2024-08-15	0.275	0.275	0.270	0.275	0.275	245,800
2024-08-14	0.270	0.270	0.260	0.270	0.270	285,900
2024-08-13	0.265	0.265	0.260	0.260	0.260	70,000
2024-08-12	0.250	0.270	0.250	0.260	0.260	321,500
2024-08-09	0.260	0.260	0.245	0.255	0.255	303,700
2024-08-08	0.240	0.255	0.240	0.255	0.255	267,900
2024-08-07	0.270	0.270	0.240	0.250	0.250	1,481,700
2024-08-06	0.270	0.270	0.270	0.270	0.270	354,200
2024-08-05	0.295	0.295	0.270	0.270	0.270	502,900
2024-08-02	0.300	0.305	0.295	0.300	0.300	327,800
2024-08-01	0.315	0.315	0.300	0.305	0.305	476,300
2024-07-31	0.315	0.315	0.305	0.315	0.315	567,200
2024-07-30	0.325	0.325	0.315	0.320	0.320	567,600
2024-07-29	0.335	0.335	0.330	0.335	0.335	382,200
2024-07-26	0.340	0.340	0.335	0.335	0.335	340,000
2024-07-25	0.345	0.345	0.335	0.340	0.340	357,200
2024-07-24	0.340	0.350	0.335	0.340	0.340	109,600
2024-07-23	0.345	0.345	0.340	0.345	0.345	167,500
2024-07-22	0.350	0.350	0.345	0.345	0.345	220,300
2024-07-19	0.355	0.355	0.350	0.350	0.350	335,400
2024-07-18	0.355	0.355	0.350	0.355	0.355	395,000
2024-07-17	0.355	0.355	0.350	0.350	0.350	224,900
2024-07-16	0.355	0.360	0.350	0.360	0.360	181,300
2024-07-15	0.355	0.355	0.355	0.355	0.355	39,000
2024-07-12	0.355	0.360	0.350	0.350	0.350	93,100
2024-07-11	0.355	0.355	0.350	0.350	0.350	85,000
2024-07-10	0.355	0.355	0.350	0.350	0.350	80,500
2024-07-09	0.360	0.360	0.355	0.360	0.360	212,000
2024-07-05	0.360	0.360	0.355	0.360	0.360	158,000
2024-07-04	0.355	0.355	0.355	0.355	0.355	31,000
2024-07-03	0.360	0.365	0.355	0.365	0.365	101,000
2024-07-02	0.360	0.360	0.355	0.360	0.360	110,000
2024-07-01	0.355	0.360	0.355	0.360	0.360	115,100
2024-06-28	0.355	0.365	0.350	0.365	0.365	24,900
2024-06-27	0.360	0.360	0.350	0.350	0.350	130,000
2024-06-26	0.355	0.360	0.350	0.360	0.360	651,300
2024-06-25	0.355	0.360	0.355	0.360	0.360	38,100
2024-06-24	0.360	0.360	0.350	0.360	0.360	445,500
2024-06-21	0.360	0.365	0.355	0.365	0.365	131,200
2024-06-20	0.365	0.365	0.360	0.360	0.360	159,000
2024-06-19	0.360	0.370	0.360	0.370	0.370	65,000
2024-06-18	0.360	0.370	0.360	0.370	0.370	77,600
2024-06-14	0.365	0.365	0.360	0.365	0.365	234,400
2024-06-13	0.365	0.370	0.365	0.370	0.370	75,500
2024-06-12	0.365	0.365	0.360	0.360	0.360	350,700
2024-06-11	0.370	0.370	0.365	0.370	0.370	147,800
2024-06-07	0.365	0.380	0.365	0.380	0.380	88,300
2024-06-06	0.370	0.370	0.370	0.370	0.370	27,400
2024-06-05	0.370	0.375	0.365	0.375	0.375	98,400
2024-06-04	0.370	0.370	0.370	0.370	0.370	18,800

← NewerPage 10 of 21 · 1,225 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.