G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.470	0.480	0.470	0.480	0.480	13,900
2022-08-24	0.465	0.480	0.465	0.480	0.480	119,800
2022-08-23	0.470	0.475	0.465	0.470	0.470	87,000
2022-08-22	0.470	0.475	0.470	0.470	0.470	96,000
2022-08-19	0.475	0.480	0.470	0.470	0.470	52,300
2022-08-18	0.470	0.485	0.470	0.485	0.485	145,200
2022-08-17	0.470	0.475	0.470	0.475	0.475	66,800
2022-08-16	0.470	0.480	0.470	0.480	0.480	102,300
2022-08-15	0.475	0.480	0.475	0.480	0.480	30,300
2022-08-12	0.470	0.490	0.470	0.490	0.490	123,900
2022-08-11	0.470	0.475	0.470	0.475	0.475	50,100
2022-08-10	0.475	0.480	0.470	0.480	0.480	40,200
2022-08-09	0.480	0.485	0.470	0.485	0.485	53,300
2022-08-05	0.475	0.490	0.475	0.490	0.490	105,100
2022-08-03	0.490	0.490	0.490	0.490	0.490	10,000
2022-08-02	0.485	0.485	0.480	0.480	0.480	83,500
2022-08-01	0.485	0.485	0.485	0.485	0.485	1,500
2022-07-29	0.500	0.500	0.480	0.480	0.480	123,200
2022-07-26	0.480	0.500	0.480	0.500	0.500	17,500
2022-07-25	0.485	0.485	0.480	0.480	0.480	55,000
2022-07-22	0.485	0.485	0.485	0.485	0.485	34,700
2022-07-21	0.485	0.485	0.480	0.480	0.480	30,400
2022-07-20	0.480	0.490	0.480	0.490	0.490	100,100
2022-07-19	0.480	0.485	0.480	0.485	0.485	40,000
2022-07-18	0.480	0.500	0.480	0.500	0.500	23,200
2022-07-15	0.480	0.500	0.480	0.490	0.490	176,900
2022-07-14	0.485	0.490	0.485	0.485	0.485	8,200
2022-07-12	0.485	0.515	0.485	0.515	0.515	35,300
2022-07-08	0.490	0.490	0.475	0.485	0.485	144,000
2022-07-07	0.490	0.495	0.490	0.490	0.490	96,100
2022-07-06	0.490	0.490	0.490	0.490	0.490	45,500
2022-07-05	0.495	0.495	0.495	0.495	0.495	70,000
2022-07-04	0.495	0.495	0.495	0.495	0.495	135,900
2022-07-01	0.505	0.505	0.495	0.500	0.500	176,700
2022-06-30	0.515	0.520	0.515	0.520	0.520	56,800
2022-06-29	0.505	0.520	0.500	0.520	0.520	83,700
2022-06-24	0.515	0.520	0.515	0.520	0.520	2,100
2022-06-23	0.505	0.515	0.505	0.515	0.515	40,600
2022-06-21	0.510	0.515	0.510	0.515	0.515	24,000
2022-06-20	0.510	0.515	0.505	0.515	0.515	119,900
2022-06-17	0.520	0.530	0.510	0.530	0.530	123,000
2022-06-16	0.530	0.530	0.525	0.525	0.525	128,000
2022-06-15	0.540	0.540	0.525	0.525	0.525	262,300
2022-06-14	0.540	0.540	0.540	0.540	0.540	104,500
2022-06-13	0.545	0.550	0.545	0.550	0.550	58,800
2022-06-10	0.555	0.565	0.550	0.550	0.550	32,300
2022-06-09	0.565	0.565	0.560	0.565	0.565	147,300
2022-06-08	0.555	0.570	0.555	0.565	0.565	248,600
2022-06-07	0.545	0.560	0.545	0.560	0.560	83,900
2022-06-03	0.550	0.560	0.545	0.560	0.560	44,400
2022-06-02	0.540	0.565	0.540	0.565	0.565	325,400
2022-06-01	0.540	0.550	0.540	0.540	0.540	66,200
2022-05-31	0.540	0.555	0.535	0.555	0.555	308,400
2022-05-30	0.545	0.545	0.540	0.545	0.545	238,900
2022-05-27	0.550	0.555	0.550	0.555	0.555	69,600
2022-05-26	0.555	0.560	0.555	0.560	0.560	433,500
2022-05-25	0.570	0.570	0.545	0.565	0.565	190,400
2022-05-24	0.560	0.570	0.550	0.570	0.570	114,400
2022-05-23	0.550	0.570	0.540	0.560	0.560	639,400
2022-05-20	0.545	0.555	0.540	0.555	0.555	211,100

← NewerPage 18 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.