G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.370	0.380	0.365	0.380	0.380	32,600
2024-05-30	0.370	0.370	0.370	0.370	0.370	1,000
2024-05-29	0.380	0.395	0.375	0.375	0.375	644,500
2024-05-28	0.365	0.380	0.365	0.380	0.380	45,100
2024-05-27	0.375	0.375	0.370	0.370	0.370	183,600
2024-05-24	0.395	0.395	0.370	0.375	0.375	1,741,200
2024-05-23	0.380	0.395	0.375	0.395	0.395	48,800
2024-05-21	0.370	0.400	0.360	0.380	0.380	1,918,000
2024-05-20	0.360	0.370	0.355	0.370	0.370	825,800
2024-05-17	0.360	0.365	0.360	0.360	0.360	51,000
2024-05-16	0.365	0.365	0.350	0.360	0.360	1,402,600
2024-05-15	0.370	0.370	0.365	0.370	0.370	166,300
2024-05-14	0.385	0.385	0.370	0.370	0.370	90,900
2024-05-10	0.370	0.390	0.370	0.375	0.375	77,700
2024-05-09	0.370	0.385	0.370	0.385	0.385	4,900
2024-05-08	0.360	0.385	0.360	0.380	0.380	1,268,900
2024-05-07	0.360	0.365	0.360	0.365	0.365	209,000
2024-05-06	0.365	0.365	0.360	0.365	0.365	168,700
2024-05-03	0.365	0.365	0.365	0.365	0.365	1,000
2024-05-02	0.360	0.365	0.360	0.365	0.365	39,500
2024-04-30	0.360	0.360	0.360	0.360	0.360	705,100
2024-04-29	0.360	0.365	0.360	0.365	0.365	104,800
2024-04-26	0.365	0.370	0.365	0.370	0.370	60,000
2024-04-24	0.365	0.375	0.360	0.375	0.375	136,500
2024-04-23	0.365	0.370	0.360	0.370	0.370	819,000
2024-04-22	0.365	0.365	0.360	0.365	0.365	998,100
2024-04-19	0.365	0.365	0.360	0.365	0.365	326,300
2024-04-18	0.365	0.365	0.360	0.365	0.365	17,800
2024-04-17	0.365	0.365	0.360	0.365	0.365	360,300
2024-04-16	0.380	0.385	0.355	0.360	0.360	1,033,000
2024-04-15	0.375	0.375	0.375	0.375	0.375	85,400
2024-04-12	0.375	0.380	0.370	0.370	0.370	169,500
2024-04-09	0.375	0.375	0.375	0.375	0.375	11,600
2024-04-08	0.370	0.380	0.370	0.380	0.380	17,500
2024-04-05	0.375	0.380	0.370	0.370	0.370	189,600
2024-04-04	0.380	0.390	0.375	0.375	0.375	3,417,100
2024-04-03	0.380	0.385	0.380	0.380	0.380	261,700
2024-04-02	0.380	0.390	0.380	0.385	0.385	1,956,600
2024-04-01	0.390	0.390	0.380	0.385	0.385	1,173,200
2024-03-29	0.385	0.390	0.385	0.390	0.390	1,244,600
2024-03-27	0.380	0.385	0.380	0.385	0.385	2,078,600
2024-03-26	0.380	0.385	0.380	0.380	0.380	1,395,200
2024-03-25	0.390	0.390	0.375	0.390	0.390	1,730,300
2024-03-22	0.375	0.400	0.375	0.390	0.390	1,610,500
2024-03-21	0.380	0.390	0.380	0.385	0.385	3,447,300
2024-03-20	0.380	0.385	0.370	0.385	0.385	1,196,900
2024-03-19	0.375	0.385	0.370	0.375	0.375	2,955,000
2024-03-18	0.370	0.380	0.370	0.370	0.370	4,035,200
2024-03-15	0.360	0.370	0.350	0.370	0.370	618,900
2024-03-14	0.370	0.375	0.360	0.370	0.370	1,241,500
2024-03-13	0.380	0.380	0.365	0.370	0.370	908,500
2024-03-12	0.380	0.390	0.375	0.380	0.380	2,433,300
2024-03-11	0.385	0.390	0.380	0.390	0.390	1,424,900
2024-03-08	0.390	0.400	0.390	0.390	0.390	391,200
2024-03-07	0.405	0.405	0.395	0.400	0.400	439,300
2024-03-06	0.405	0.405	0.395	0.405	0.405	3,561,900
2024-03-05	0.400	0.410	0.400	0.410	0.410	1,227,100
2024-03-04	0.405	0.415	0.395	0.415	0.415	1,978,800
2024-03-01	0.405	0.410	0.405	0.410	0.410	47,300
2024-02-29	0.405	0.415	0.405	0.410	0.410	594,300

← NewerPage 11 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.