G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.375	0.375	0.355	0.370	0.370	1,343,600
2023-03-01	0.395	0.395	0.370	0.380	0.380	848,000
2023-02-28	0.400	0.400	0.395	0.400	0.400	255,700
2023-02-27	0.410	0.410	0.405	0.405	0.405	161,800
2023-02-24	0.420	0.420	0.410	0.410	0.410	327,700
2023-02-23	0.420	0.425	0.420	0.420	0.420	75,800
2023-02-22	0.430	0.440	0.420	0.420	0.420	163,900
2023-02-21	0.435	0.440	0.430	0.440	0.440	55,700
2023-02-20	0.440	0.440	0.435	0.440	0.440	87,500
2023-02-17	0.440	0.445	0.435	0.445	0.445	312,800
2023-02-16	0.435	0.445	0.435	0.445	0.445	237,000
2023-02-15	0.440	0.440	0.435	0.440	0.440	66,900
2023-02-14	0.440	0.445	0.435	0.445	0.445	265,200
2023-02-13	0.445	0.445	0.440	0.445	0.445	82,800
2023-02-10	0.440	0.445	0.440	0.445	0.445	5,200
2023-02-09	0.450	0.450	0.440	0.445	0.445	16,000
2023-02-08	0.440	0.450	0.440	0.450	0.450	507,300
2023-02-07	0.440	0.445	0.440	0.445	0.445	60,000
2023-02-03	0.445	0.445	0.445	0.445	0.445	47,600
2023-02-02	0.445	0.450	0.445	0.450	0.450	409,900
2023-01-31	0.445	0.450	0.445	0.450	0.450	75,300
2023-01-30	0.450	0.450	0.440	0.450	0.450	377,700
2023-01-27	0.450	0.450	0.445	0.450	0.450	165,700
2023-01-26	0.450	0.450	0.445	0.450	0.450	179,700
2023-01-25	0.450	0.455	0.440	0.455	0.455	260,600
2023-01-20	0.445	0.450	0.445	0.450	0.450	217,300
2023-01-19	0.445	0.450	0.440	0.450	0.450	15,800
2023-01-18	0.450	0.450	0.450	0.450	0.450	40,000
2023-01-17	0.445	0.450	0.440	0.450	0.450	44,300
2023-01-16	0.450	0.450	0.445	0.450	0.450	16,400
2023-01-13	0.450	0.450	0.445	0.450	0.450	165,700
2023-01-12	0.450	0.455	0.450	0.455	0.455	278,400
2023-01-11	0.455	0.460	0.450	0.455	0.455	81,700
2023-01-10	0.460	0.460	0.450	0.460	0.460	48,100
2023-01-09	0.460	0.465	0.460	0.465	0.465	205,000
2023-01-06	0.460	0.460	0.460	0.460	0.460	2,000
2023-01-05	0.460	0.470	0.455	0.470	0.470	190,700
2023-01-04	0.465	0.470	0.465	0.470	0.470	70,000
2023-01-03	0.450	0.470	0.450	0.465	0.465	167,300
2022-12-30	0.460	0.460	0.450	0.450	0.450	754,600
2022-12-29	0.460	0.465	0.460	0.465	0.465	327,700
2022-12-28	0.470	0.475	0.465	0.465	0.465	333,300
2022-12-27	0.475	0.485	0.465	0.465	0.465	296,000
2022-12-23	0.480	0.485	0.475	0.485	0.485	46,300
2022-12-22	0.480	0.480	0.475	0.480	0.480	64,000
2022-12-20	0.480	0.480	0.480	0.480	0.480	123,900
2022-12-19	0.480	0.485	0.475	0.480	0.480	74,200
2022-12-16	0.475	0.485	0.475	0.485	0.485	22,600
2022-12-15	0.485	0.485	0.480	0.485	0.485	19,300
2022-12-14	0.480	0.490	0.480	0.485	0.485	168,900
2022-12-13	0.490	0.490	0.480	0.480	0.480	346,600
2022-12-12	0.495	0.495	0.485	0.490	0.490	35,100
2022-12-09	0.485	0.500	0.480	0.495	0.495	224,000
2022-12-08	0.490	0.490	0.485	0.485	0.485	35,000
2022-12-07	0.485	0.490	0.480	0.490	0.490	303,400
2022-12-06	0.485	0.490	0.485	0.490	0.490	251,000
2022-12-05	0.490	0.490	0.485	0.490	0.490	194,000
2022-12-02	0.480	0.490	0.480	0.490	0.490	84,000
2022-12-01	0.490	0.500	0.480	0.490	0.490	381,400
2022-11-30	0.490	0.500	0.490	0.500	0.500	216,800

← NewerPage 16 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.