G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.275	0.280	0.270	0.275	0.275	1,104,200
2025-02-21	0.285	0.290	0.275	0.275	0.275	296,500
2025-02-20	0.295	0.295	0.285	0.285	0.285	154,400
2025-02-19	0.290	0.300	0.285	0.300	0.300	1,261,400
2025-02-18	0.290	0.300	0.290	0.300	0.300	273,400
2025-02-17	0.285	0.295	0.285	0.295	0.295	134,200
2025-02-14	0.285	0.290	0.285	0.290	0.290	48,600
2025-02-13	0.295	0.295	0.285	0.285	0.285	63,500
2025-02-12	0.290	0.300	0.290	0.300	0.300	599,400
2025-02-10	0.290	0.290	0.280	0.290	0.290	210,800
2025-02-07	0.290	0.290	0.290	0.290	0.290	32,900
2025-02-06	0.295	0.295	0.295	0.295	0.295	15,000
2025-02-05	0.295	0.300	0.295	0.300	0.300	357,000
2025-02-04	0.290	0.290	0.290	0.290	0.290	110,200
2025-02-03	0.290	0.295	0.285	0.295	0.295	370,400
2025-01-31	0.300	0.300	0.295	0.295	0.295	110,100
2025-01-28	0.290	0.300	0.285	0.300	0.300	1,432,200
2025-01-27	0.295	0.300	0.290	0.300	0.300	176,700
2025-01-24	0.290	0.300	0.290	0.300	0.300	80,000
2025-01-23	0.285	0.290	0.285	0.290	0.290	58,700
2025-01-22	0.290	0.300	0.285	0.300	0.300	276,400
2025-01-21	0.295	0.295	0.290	0.290	0.290	123,600
2025-01-20	0.290	0.295	0.290	0.295	0.295	169,200
2025-01-17	0.295	0.300	0.290	0.300	0.300	109,100
2025-01-16	0.295	0.300	0.285	0.295	0.295	268,000
2025-01-15	0.300	0.300	0.295	0.295	0.295	113,300
2025-01-14	0.310	0.310	0.300	0.310	0.310	61,300
2025-01-13	0.300	0.300	0.295	0.300	0.300	66,300
2025-01-10	0.310	0.310	0.305	0.310	0.310	120,900
2025-01-09	0.310	0.310	0.300	0.305	0.305	250,100
2025-01-08	0.320	0.320	0.300	0.310	0.310	530,400
2025-01-07	0.300	0.325	0.300	0.300	0.300	1,296,800
2025-01-06	0.300	0.300	0.295	0.300	0.300	515,700
2025-01-03	0.280	0.300	0.275	0.300	0.300	1,839,500
2025-01-02	0.305	0.305	0.270	0.285	0.285	4,645,900
2024-12-31	0.335	0.335	0.300	0.310	0.310	2,218,400
2024-12-30	0.340	0.340	0.335	0.335	0.335	78,400
2024-12-27	0.335	0.335	0.335	0.335	0.335	49,900
2024-12-26	0.330	0.345	0.330	0.340	0.340	216,800
2024-12-24	0.330	0.335	0.330	0.330	0.330	446,400
2024-12-23	0.340	0.340	0.330	0.335	0.335	282,800
2024-12-20	0.340	0.350	0.330	0.345	0.345	617,400
2024-12-19	0.350	0.350	0.340	0.340	0.340	115,300
2024-12-18	0.340	0.360	0.320	0.355	0.355	803,200
2024-12-17	0.365	0.365	0.330	0.330	0.330	1,211,800
2024-12-16	0.370	0.375	0.370	0.370	0.370	351,500
2024-12-13	0.380	0.390	0.370	0.370	0.370	841,100
2024-12-12	0.405	0.420	0.370	0.390	0.390	3,950,400
2024-12-11	0.455	0.455	0.420	0.430	0.430	820,100
2024-12-10	0.460	0.460	0.445	0.450	0.450	652,500
2024-12-09	0.460	0.460	0.450	0.450	0.450	238,800
2024-12-06	0.460	0.465	0.455	0.460	0.460	372,300
2024-12-05	0.455	0.470	0.450	0.460	0.460	1,354,300
2024-12-04	0.460	0.460	0.455	0.455	0.455	326,500
2024-12-03	0.455	0.460	0.455	0.460	0.460	409,200
2024-12-02	0.455	0.460	0.450	0.450	0.450	490,900
2024-11-29	0.460	0.465	0.455	0.455	0.455	105,900
2024-11-28	0.480	0.480	0.450	0.455	0.455	673,100
2024-11-27	0.460	0.495	0.460	0.480	0.480	899,500
2024-11-26	0.460	0.465	0.460	0.460	0.460	168,200

← NewerPage 8 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.