G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	0.545	0.555	0.540	0.545	0.545	441,500
2022-05-18	0.560	0.560	0.545	0.545	0.545	650,700
2022-05-17	0.565	0.565	0.550	0.560	0.560	136,100
2022-05-13	0.550	0.565	0.540	0.565	0.565	164,500
2022-05-12	0.585	0.585	0.545	0.550	0.550	856,500
2022-05-11	0.590	0.590	0.580	0.585	0.585	158,500
2022-05-10	0.595	0.600	0.580	0.600	0.600	346,000
2022-05-09	0.600	0.610	0.585	0.590	0.590	233,900
2022-05-06	0.600	0.600	0.580	0.600	0.600	286,000
2022-05-05	0.595	0.620	0.595	0.605	0.605	858,600
2022-04-29	0.565	0.600	0.565	0.595	0.595	1,086,000
2022-04-28	0.560	0.565	0.555	0.565	0.565	262,800
2022-04-27	0.565	0.565	0.560	0.565	0.565	87,300
2022-04-26	0.560	0.565	0.555	0.565	0.565	185,900
2022-04-25	0.560	0.560	0.555	0.560	0.560	135,000
2022-04-22	0.565	0.565	0.560	0.565	0.565	165,200
2022-04-21	0.555	0.565	0.550	0.565	0.565	309,100
2022-04-20	0.565	0.565	0.555	0.565	0.565	227,800
2022-04-18	0.565	0.570	0.560	0.570	0.570	162,000
2022-04-15	0.555	0.575	0.550	0.570	0.570	416,500
2022-04-14	0.570	0.575	0.555	0.560	0.560	635,600
2022-04-13	0.585	0.585	0.555	0.580	0.580	1,297,900
2022-04-12	0.600	0.600	0.575	0.585	0.585	728,900
2022-04-11	0.600	0.605	0.595	0.600	0.600	684,900
2022-04-08	0.585	0.615	0.585	0.595	0.595	1,662,900
2022-04-07	0.555	0.590	0.550	0.580	0.580	2,607,100
2022-04-06	0.525	0.560	0.525	0.555	0.555	735,900
2022-04-05	0.510	0.525	0.510	0.520	0.520	177,600
2022-04-04	0.525	0.525	0.510	0.510	0.510	52,500
2022-04-01	0.525	0.530	0.520	0.530	0.530	134,100
2022-03-31	0.500	0.530	0.500	0.525	0.525	281,200
2022-03-30	0.510	0.510	0.490	0.505	0.505	244,300
2022-03-29	0.500	0.515	0.500	0.515	0.515	21,500
2022-03-28	0.495	0.550	0.490	0.510	0.510	1,332,000
2022-03-25	0.485	0.495	0.485	0.495	0.495	118,500
2022-03-24	0.485	0.490	0.485	0.490	0.490	155,100
2022-03-23	0.490	0.495	0.480	0.490	0.490	143,600
2022-03-22	0.480	0.495	0.475	0.495	0.495	96,500
2022-03-21	0.475	0.480	0.475	0.480	0.480	196,800
2022-03-18	0.480	0.495	0.475	0.495	0.495	121,100
2022-03-17	0.470	0.500	0.465	0.500	0.500	166,000
2022-03-16	0.470	0.480	0.470	0.480	0.480	38,600
2022-03-15	0.470	0.475	0.470	0.475	0.475	469,800
2022-03-14	0.470	0.485	0.470	0.475	0.475	143,200
2022-03-11	0.480	0.480	0.470	0.475	0.475	166,200
2022-03-10	0.480	0.490	0.475	0.475	0.475	93,900
2022-03-09	0.480	0.495	0.470	0.495	0.495	200,300
2022-03-08	0.480	0.480	0.475	0.480	0.480	272,100
2022-03-07	0.485	0.500	0.485	0.485	0.485	365,600
2022-03-04	0.485	0.500	0.480	0.500	0.500	386,100
2022-03-03	0.480	0.510	0.480	0.510	0.510	214,400
2022-03-02	0.485	0.485	0.480	0.480	0.480	453,200
2022-03-01	0.485	0.495	0.485	0.490	0.490	153,000
2022-02-28	0.495	0.505	0.495	0.505	0.505	55,700
2022-02-25	0.500	0.500	0.490	0.500	0.500	179,100
2022-02-24	0.500	0.500	0.485	0.500	0.500	673,300
2022-02-23	0.495	0.515	0.495	0.515	0.515	100,200
2022-02-22	0.500	0.510	0.500	0.510	0.510	82,000
2022-02-21	0.500	0.510	0.490	0.505	0.505	615,900
2022-02-18	0.530	0.530	0.500	0.500	0.500	287,100

← NewerPage 19 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.