G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.430	0.430	0.420	0.430	0.430	327,500
2023-05-30	0.420	0.440	0.420	0.440	0.440	1,114,000
2023-05-29	0.420	0.420	0.420	0.420	0.420	84,400
2023-05-26	0.420	0.450	0.420	0.425	0.425	1,522,500
2023-05-25	0.420	0.435	0.420	0.430	0.430	499,100
2023-05-24	0.420	0.440	0.420	0.440	0.440	1,065,700
2023-05-23	0.415	0.430	0.410	0.430	0.430	802,900
2023-05-22	0.415	0.430	0.415	0.425	0.425	308,100
2023-05-19	0.410	0.425	0.400	0.420	0.420	534,800
2023-05-18	0.435	0.435	0.425	0.435	0.435	1,056,900
2023-05-17	0.430	0.435	0.425	0.435	0.435	265,700
2023-05-16	0.425	0.430	0.425	0.430	0.430	164,700
2023-05-15	0.425	0.430	0.410	0.430	0.430	98,800
2023-05-12	0.415	0.430	0.400	0.425	0.425	1,057,700
2023-05-11	0.405	0.415	0.400	0.410	0.410	1,378,300
2023-05-10	0.415	0.415	0.405	0.410	0.410	410,700
2023-05-09	0.420	0.420	0.410	0.415	0.415	256,500
2023-05-08	0.420	0.435	0.405	0.410	0.410	1,158,900
2023-05-05	0.425	0.435	0.415	0.435	0.435	206,700
2023-05-03	0.430	0.435	0.415	0.415	0.415	656,000
2023-05-02	0.420	0.435	0.420	0.430	0.430	39,200
2023-04-28	0.430	0.435	0.415	0.415	0.415	784,000
2023-04-27	0.420	0.430	0.415	0.430	0.430	119,000
2023-04-26	0.410	0.425	0.405	0.425	0.425	194,000
2023-04-25	0.410	0.415	0.405	0.415	0.415	272,300
2023-04-20	0.405	0.420	0.405	0.420	0.420	374,600
2023-04-19	0.410	0.410	0.405	0.410	0.410	334,000
2023-04-18	0.435	0.435	0.405	0.415	0.415	2,771,000
2023-04-17	0.445	0.450	0.435	0.435	0.435	930,400
2023-04-14	0.455	0.475	0.440	0.455	0.455	3,733,700
2023-04-13	0.480	0.480	0.435	0.455	0.455	5,664,500
2023-04-12	0.470	0.480	0.440	0.480	0.480	5,902,700
2023-04-11	0.440	0.515	0.440	0.470	0.470	4,147,200
2023-04-10	0.435	0.445	0.430	0.440	0.440	430,100
2023-04-07	0.415	0.420	0.415	0.415	0.415	40,000
2023-04-06	0.420	0.440	0.415	0.415	0.415	286,400
2023-04-05	0.435	0.440	0.430	0.430	0.430	21,000
2023-04-04	0.425	0.440	0.425	0.440	0.440	83,300
2023-04-03	0.415	0.435	0.415	0.435	0.435	949,900
2023-03-31	0.425	0.430	0.415	0.425	0.425	114,600
2023-03-30	0.410	0.430	0.410	0.430	0.430	117,200
2023-03-29	0.410	0.430	0.410	0.430	0.430	106,100
2023-03-28	0.415	0.415	0.415	0.415	0.415	32,000
2023-03-27	0.435	0.435	0.415	0.415	0.415	111,500
2023-03-24	0.430	0.435	0.415	0.435	0.435	150,500
2023-03-23	0.425	0.435	0.425	0.435	0.435	358,100
2023-03-22	0.415	0.430	0.415	0.430	0.430	988,000
2023-03-21	0.415	0.415	0.405	0.415	0.415	107,200
2023-03-20	0.415	0.415	0.415	0.415	0.415	20,000
2023-03-17	0.420	0.435	0.415	0.415	0.415	462,800
2023-03-16	0.420	0.430	0.420	0.425	0.425	123,400
2023-03-15	0.425	0.435	0.425	0.430	0.430	104,900
2023-03-14	0.435	0.450	0.425	0.445	0.445	393,000
2023-03-13	0.455	0.455	0.430	0.450	0.450	1,243,300
2023-03-10	0.415	0.475	0.415	0.470	0.470	1,572,700
2023-03-09	0.390	0.410	0.390	0.410	0.410	205,100
2023-03-08	0.380	0.385	0.380	0.385	0.385	21,700
2023-03-07	0.395	0.395	0.395	0.395	0.395	69,800
2023-03-06	0.370	0.395	0.370	0.395	0.395	135,000
2023-03-03	0.370	0.375	0.360	0.365	0.365	58,300

← NewerPage 15 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.