G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.410	0.420	0.410	0.420	0.420	147,100
2023-08-25	0.410	0.415	0.410	0.415	0.415	133,000
2023-08-24	0.415	0.415	0.410	0.415	0.415	201,300
2023-08-23	0.420	0.420	0.410	0.415	0.415	357,500
2023-08-22	0.415	0.420	0.415	0.420	0.420	1,224,600
2023-08-21	0.420	0.420	0.415	0.420	0.420	108,800
2023-08-18	0.420	0.420	0.415	0.420	0.420	593,000
2023-08-17	0.415	0.430	0.415	0.420	0.420	803,100
2023-08-16	0.415	0.415	0.410	0.415	0.415	215,900
2023-08-15	0.415	0.415	0.415	0.415	0.415	90,600
2023-08-14	0.415	0.420	0.415	0.415	0.415	56,700
2023-08-11	0.415	0.420	0.415	0.420	0.420	71,500
2023-08-10	0.430	0.430	0.420	0.420	0.420	184,700
2023-08-09	0.430	0.430	0.425	0.430	0.430	52,400
2023-08-08	0.415	0.435	0.415	0.425	0.425	965,000
2023-08-07	0.415	0.420	0.410	0.420	0.420	163,500
2023-08-04	0.415	0.420	0.410	0.420	0.420	92,000
2023-08-03	0.415	0.420	0.415	0.415	0.415	421,800
2023-08-02	0.420	0.420	0.415	0.415	0.415	278,100
2023-08-01	0.425	0.425	0.415	0.420	0.420	592,300
2023-07-31	0.425	0.430	0.420	0.425	0.425	457,700
2023-07-28	0.430	0.430	0.420	0.425	0.425	479,300
2023-07-27	0.430	0.440	0.425	0.430	0.430	916,300
2023-07-26	0.425	0.430	0.420	0.430	0.430	405,900
2023-07-25	0.425	0.430	0.420	0.420	0.420	390,300
2023-07-24	0.425	0.425	0.420	0.420	0.420	265,200
2023-07-21	0.425	0.430	0.425	0.425	0.425	576,500
2023-07-20	0.420	0.430	0.420	0.430	0.430	444,700
2023-07-18	0.425	0.430	0.420	0.430	0.430	805,900
2023-07-17	0.425	0.430	0.425	0.425	0.425	935,600
2023-07-14	0.430	0.435	0.425	0.425	0.425	992,200
2023-07-13	0.425	0.435	0.425	0.430	0.430	909,000
2023-07-12	0.435	0.435	0.425	0.425	0.425	1,890,900
2023-07-11	0.450	0.455	0.435	0.440	0.440	1,299,800
2023-07-10	0.435	0.455	0.435	0.450	0.450	1,197,600
2023-07-07	0.455	0.465	0.440	0.445	0.445	2,254,200
2023-07-06	0.480	0.480	0.455	0.465	0.465	1,225,600
2023-07-05	0.495	0.495	0.470	0.480	0.480	1,879,300
2023-07-04	0.470	0.540	0.470	0.490	0.490	17,744,600
2023-07-03	0.445	0.455	0.445	0.455	0.455	1,103,900
2023-06-30	0.455	0.455	0.430	0.445	0.445	459,500
2023-06-28	0.440	0.460	0.440	0.455	0.455	1,022,200
2023-06-27	0.440	0.450	0.440	0.440	0.440	105,000
2023-06-26	0.455	0.455	0.440	0.440	0.440	258,700
2023-06-23	0.450	0.460	0.445	0.445	0.445	725,200
2023-06-22	0.450	0.450	0.440	0.440	0.440	53,300
2023-06-21	0.440	0.460	0.440	0.460	0.460	1,943,700
2023-06-20	0.450	0.450	0.440	0.440	0.440	85,000
2023-06-19	0.425	0.455	0.425	0.450	0.450	1,787,500
2023-06-16	0.425	0.440	0.425	0.440	0.440	901,100
2023-06-15	0.430	0.440	0.425	0.425	0.425	229,900
2023-06-14	0.450	0.450	0.425	0.425	0.425	466,900
2023-06-13	0.440	0.450	0.430	0.450	0.450	2,744,800
2023-06-12	0.450	0.450	0.435	0.440	0.440	1,171,300
2023-06-09	0.440	0.460	0.440	0.450	0.450	142,900
2023-06-08	0.460	0.460	0.440	0.440	0.440	354,500
2023-06-07	0.455	0.470	0.450	0.470	0.470	3,062,200
2023-06-06	0.455	0.465	0.455	0.460	0.460	808,200
2023-06-02	0.450	0.455	0.445	0.455	0.455	1,288,800
2023-06-01	0.430	0.450	0.430	0.450	0.450	2,076,800

← NewerPage 14 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.