G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.390	0.390	0.385	0.390	0.390	30,000
2023-11-22	0.390	0.390	0.390	0.390	0.390	12,000
2023-11-21	0.385	0.390	0.380	0.390	0.390	1,516,700
2023-11-20	0.380	0.390	0.380	0.390	0.390	146,000
2023-11-17	0.380	0.380	0.380	0.380	0.380	3,300
2023-11-16	0.385	0.385	0.380	0.385	0.385	132,100
2023-11-15	0.380	0.385	0.380	0.385	0.385	54,000
2023-11-14	0.390	0.390	0.380	0.380	0.380	197,000
2023-11-10	0.385	0.390	0.385	0.390	0.390	50,000
2023-11-09	0.385	0.395	0.385	0.395	0.395	1,983,600
2023-11-08	0.390	0.395	0.385	0.395	0.395	520,200
2023-11-07	0.390	0.395	0.385	0.395	0.395	40,200
2023-11-06	0.390	0.395	0.385	0.395	0.395	23,100
2023-11-03	0.395	0.400	0.390	0.395	0.395	55,200
2023-11-02	0.390	0.400	0.385	0.385	0.385	137,400
2023-11-01	0.380	0.390	0.380	0.390	0.390	2,243,700
2023-10-31	0.380	0.380	0.380	0.380	0.380	263,500
2023-10-30	0.385	0.390	0.380	0.380	0.380	270,000
2023-10-27	0.385	0.395	0.385	0.390	0.390	37,900
2023-10-26	0.395	0.395	0.390	0.390	0.390	44,000
2023-10-25	0.385	0.395	0.380	0.395	0.395	1,764,000
2023-10-24	0.385	0.390	0.380	0.385	0.385	42,400
2023-10-23	0.385	0.385	0.375	0.385	0.385	275,700
2023-10-20	0.385	0.390	0.385	0.390	0.390	47,600
2023-10-19	0.385	0.390	0.385	0.385	0.385	153,000
2023-10-18	0.385	0.390	0.385	0.390	0.390	44,000
2023-10-17	0.395	0.395	0.385	0.395	0.395	2,239,800
2023-10-16	0.385	0.395	0.385	0.395	0.395	371,900
2023-10-13	0.390	0.395	0.390	0.390	0.390	318,600
2023-10-12	0.395	0.400	0.390	0.395	0.395	316,400
2023-10-11	0.395	0.400	0.390	0.395	0.395	1,109,600
2023-10-10	0.400	0.400	0.395	0.395	0.395	297,100
2023-10-09	0.395	0.410	0.395	0.405	0.405	1,811,800
2023-10-06	0.395	0.400	0.390	0.400	0.400	271,800
2023-10-05	0.400	0.400	0.395	0.400	0.400	112,100
2023-10-04	0.400	0.400	0.395	0.400	0.400	139,000
2023-10-03	0.395	0.410	0.395	0.410	0.410	1,522,100
2023-10-02	0.405	0.405	0.400	0.400	0.400	237,500
2023-09-29	0.400	0.405	0.400	0.405	0.405	221,800
2023-09-27	0.400	0.405	0.400	0.400	0.400	185,600
2023-09-26	0.405	0.405	0.400	0.405	0.405	70,500
2023-09-25	0.405	0.410	0.405	0.410	0.410	69,500
2023-09-22	0.400	0.410	0.400	0.410	0.410	958,000
2023-09-21	0.405	0.405	0.405	0.405	0.405	283,100
2023-09-20	0.410	0.410	0.405	0.410	0.410	163,200
2023-09-19	0.410	0.410	0.405	0.410	0.410	79,200
2023-09-18	0.410	0.410	0.410	0.410	0.410	128,400
2023-09-15	0.415	0.420	0.410	0.415	0.415	594,800
2023-09-14	0.415	0.420	0.415	0.420	0.420	5,100
2023-09-13	0.420	0.420	0.420	0.420	0.420	10,000
2023-09-12	0.415	0.425	0.415	0.425	0.425	535,600
2023-09-11	0.415	0.415	0.415	0.415	0.415	51,000
2023-09-08	0.415	0.420	0.415	0.415	0.415	191,300
2023-09-07	0.420	0.420	0.415	0.420	0.420	112,300
2023-09-06	0.420	0.420	0.415	0.420	0.420	1,277,300
2023-09-05	0.415	0.425	0.415	0.425	0.425	102,300
2023-09-04	0.415	0.415	0.415	0.415	0.415	30,000
2023-09-01	0.410	0.420	0.410	0.415	0.415	1,064,300
2023-08-30	0.420	0.420	0.415	0.420	0.420	211,000
2023-08-29	0.415	0.425	0.415	0.425	0.425	1,453,000

← NewerPage 13 of 21 · 1,221 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.