G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.405	0.420	0.405	0.410	0.410	1,473,200
2024-02-27	0.405	0.415	0.405	0.405	0.405	1,509,000
2024-02-26	0.405	0.420	0.400	0.420	0.420	4,440,100
2024-02-23	0.400	0.410	0.400	0.410	0.410	651,500
2024-02-22	0.395	0.405	0.395	0.405	0.405	71,600
2024-02-21	0.405	0.405	0.395	0.400	0.400	223,500
2024-02-20	0.400	0.410	0.400	0.410	0.410	112,000
2024-02-19	0.400	0.415	0.395	0.405	0.405	1,560,100
2024-02-16	0.400	0.415	0.400	0.405	0.405	2,211,900
2024-02-15	0.395	0.405	0.390	0.400	0.400	882,000
2024-02-14	0.395	0.400	0.395	0.400	0.400	11,000
2024-02-13	0.395	0.400	0.395	0.400	0.400	474,500
2024-02-09	0.405	0.405	0.400	0.405	0.405	300,900
2024-02-08	0.405	0.410	0.405	0.410	0.410	1,056,300
2024-02-07	0.400	0.420	0.400	0.420	0.420	1,543,600
2024-02-06	0.405	0.405	0.400	0.405	0.405	617,400
2024-02-05	0.400	0.410	0.395	0.405	0.405	903,500
2024-01-31	0.400	0.415	0.400	0.415	0.415	1,281,000
2024-01-30	0.415	0.415	0.395	0.395	0.395	488,000
2024-01-29	0.405	0.415	0.400	0.415	0.415	735,300
2024-01-26	0.400	0.410	0.400	0.410	0.410	78,500
2024-01-24	0.390	0.415	0.390	0.415	0.415	1,531,300
2024-01-23	0.380	0.410	0.375	0.390	0.390	1,469,800
2024-01-22	0.375	0.380	0.375	0.380	0.380	288,000
2024-01-19	0.380	0.390	0.375	0.375	0.375	524,200
2024-01-18	0.390	0.395	0.380	0.395	0.395	625,200
2024-01-17	0.415	0.415	0.380	0.390	0.390	1,231,200
2024-01-16	0.420	0.435	0.410	0.415	0.415	1,834,800
2024-01-15	0.430	0.435	0.420	0.425	0.425	977,100
2024-01-12	0.395	0.445	0.395	0.425	0.425	4,696,200
2024-01-11	0.400	0.400	0.400	0.400	0.400	23,000
2024-01-10	0.400	0.400	0.400	0.400	0.400	95,000
2024-01-09	0.400	0.405	0.400	0.405	0.405	117,500
2024-01-08	0.405	0.410	0.400	0.405	0.405	227,000
2024-01-05	0.400	0.405	0.400	0.405	0.405	811,700
2024-01-04	0.410	0.410	0.405	0.405	0.405	383,000
2024-01-03	0.400	0.410	0.400	0.410	0.410	958,200
2024-01-02	0.400	0.400	0.390	0.400	0.400	63,300
2023-12-29	0.405	0.405	0.395	0.405	0.405	68,300
2023-12-28	0.400	0.410	0.400	0.400	0.400	446,300
2023-12-27	0.405	0.410	0.400	0.400	0.400	542,300
2023-12-26	0.405	0.405	0.395	0.400	0.400	32,000
2023-12-22	0.390	0.405	0.390	0.400	0.400	539,200
2023-12-20	0.400	0.400	0.390	0.395	0.395	75,000
2023-12-19	0.380	0.405	0.380	0.400	0.400	941,300
2023-12-18	0.385	0.385	0.380	0.385	0.385	260,000
2023-12-15	0.390	0.395	0.385	0.395	0.395	223,100
2023-12-12	0.395	0.395	0.395	0.395	0.395	14,100
2023-12-11	0.390	0.400	0.390	0.400	0.400	782,900
2023-12-08	0.385	0.390	0.385	0.390	0.390	51,000
2023-12-07	0.380	0.390	0.380	0.390	0.390	585,200
2023-12-06	0.380	0.385	0.380	0.385	0.385	83,900
2023-12-05	0.385	0.385	0.380	0.385	0.385	178,000
2023-12-04	0.385	0.390	0.385	0.390	0.390	126,600
2023-12-01	0.390	0.395	0.385	0.395	0.395	81,200
2023-11-30	0.400	0.400	0.390	0.395	0.395	889,200
2023-11-29	0.390	0.400	0.390	0.400	0.400	1,706,200
2023-11-28	0.385	0.385	0.385	0.385	0.385	20,000
2023-11-27	0.385	0.390	0.380	0.390	0.390	48,700
2023-11-24	0.390	0.395	0.385	0.385	0.385	141,000

← NewerPage 12 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.