G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	0.490	0.500	0.490	0.500	0.500	182,400
2022-11-25	0.500	0.500	0.490	0.500	0.500	72,500
2022-11-24	0.490	0.500	0.485	0.500	0.500	461,700
2022-11-23	0.485	0.495	0.480	0.490	0.490	255,700
2022-11-22	0.505	0.505	0.495	0.500	0.500	36,000
2022-11-21	0.510	0.510	0.485	0.500	0.500	920,600
2022-11-17	0.520	0.530	0.510	0.515	0.515	505,300
2022-11-16	0.540	0.540	0.520	0.535	0.535	390,100
2022-11-15	0.520	0.560	0.520	0.535	0.535	3,458,000
2022-11-14	0.525	0.535	0.520	0.520	0.520	268,300
2022-11-11	0.525	0.535	0.520	0.525	0.525	1,027,400
2022-11-10	0.530	0.530	0.520	0.525	0.525	185,000
2022-11-09	0.525	0.530	0.510	0.530	0.530	1,490,700
2022-11-08	0.530	0.530	0.500	0.525	0.525	416,500
2022-11-07	0.540	0.540	0.515	0.525	0.525	147,900
2022-11-04	0.520	0.540	0.520	0.525	0.525	569,600
2022-11-03	0.525	0.525	0.510	0.520	0.520	252,300
2022-11-02	0.525	0.535	0.525	0.525	0.525	225,500
2022-11-01	0.530	0.540	0.520	0.525	0.525	1,057,100
2022-10-31	0.555	0.555	0.530	0.535	0.535	410,400
2022-10-28	0.540	0.560	0.530	0.555	0.555	589,100
2022-10-27	0.555	0.555	0.535	0.545	0.545	541,200
2022-10-26	0.590	0.590	0.560	0.560	0.560	581,200
2022-10-25	0.590	0.590	0.560	0.590	0.590	1,746,900
2022-10-21	0.570	0.590	0.565	0.590	0.590	1,274,000
2022-10-20	0.575	0.600	0.570	0.585	0.585	1,161,700
2022-10-19	0.605	0.630	0.585	0.605	0.605	3,534,400
2022-10-18	0.610	0.625	0.585	0.625	0.625	2,400,300
2022-10-17	0.545	0.620	0.545	0.605	0.605	3,983,200
2022-10-14	0.465	0.575	0.465	0.545	0.545	978,600
2022-10-13	0.455	0.475	0.455	0.460	0.460	48,500
2022-10-12	0.470	0.475	0.460	0.475	0.475	251,000
2022-10-11	0.460	0.470	0.460	0.470	0.470	279,400
2022-10-07	0.460	0.460	0.455	0.460	0.460	220,400
2022-10-06	0.470	0.475	0.470	0.475	0.475	10,200
2022-10-05	0.475	0.475	0.475	0.475	0.475	20,000
2022-10-04	0.465	0.475	0.465	0.475	0.475	473,900
2022-10-03	0.455	0.470	0.455	0.465	0.465	86,800
2022-09-30	0.460	0.470	0.460	0.470	0.470	124,200
2022-09-29	0.470	0.470	0.470	0.470	0.470	150,000
2022-09-27	0.465	0.465	0.450	0.465	0.465	5,800
2022-09-26	0.460	0.470	0.450	0.470	0.470	120,000
2022-09-23	0.455	0.460	0.455	0.460	0.460	132,100
2022-09-22	0.455	0.460	0.450	0.460	0.460	430,700
2022-09-21	0.460	0.460	0.455	0.455	0.455	124,100
2022-09-19	0.455	0.480	0.450	0.480	0.480	294,700
2022-09-15	0.455	0.470	0.455	0.470	0.470	155,000
2022-09-14	0.455	0.460	0.455	0.460	0.460	22,500
2022-09-13	0.465	0.470	0.460	0.460	0.460	170,000
2022-09-12	0.465	0.465	0.455	0.460	0.460	315,600
2022-09-09	0.470	0.470	0.470	0.470	0.470	9,900
2022-09-08	0.465	0.475	0.465	0.475	0.475	30,100
2022-09-07	0.460	0.480	0.455	0.480	0.480	771,100
2022-09-06	0.460	0.465	0.460	0.465	0.465	56,100
2022-09-05	0.465	0.480	0.465	0.480	0.480	4,600
2022-09-02	0.465	0.480	0.460	0.480	0.480	547,600
2022-09-01	0.465	0.465	0.465	0.465	0.465	53,000
2022-08-30	0.465	0.475	0.460	0.475	0.475	138,900
2022-08-29	0.465	0.475	0.465	0.475	0.475	106,500
2022-08-26	0.475	0.475	0.475	0.475	0.475	50,000

← NewerPage 17 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.