G Capital Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.470	0.475	0.465	0.465	0.465	564,800
2024-11-22	0.470	0.485	0.470	0.470	0.470	899,400
2024-11-21	0.450	0.470	0.445	0.465	0.465	976,200
2024-11-20	0.450	0.460	0.445	0.455	0.455	705,700
2024-11-19	0.465	0.465	0.450	0.450	0.450	687,600
2024-11-18	0.475	0.475	0.450	0.460	0.460	1,304,500
2024-11-15	0.465	0.470	0.465	0.470	0.470	224,100
2024-11-14	0.475	0.475	0.460	0.465	0.465	1,400,000
2024-11-13	0.480	0.485	0.475	0.475	0.475	655,200
2024-11-12	0.490	0.490	0.480	0.480	0.480	660,600
2024-11-11	0.515	0.520	0.460	0.490	0.490	9,441,700
2024-11-08	0.510	0.540	0.500	0.525	0.525	4,186,300
2024-11-07	0.525	0.525	0.505	0.510	0.510	1,496,300
2024-11-06	0.485	0.530	0.485	0.525	0.525	7,014,700
2024-11-05	0.480	0.485	0.470	0.485	0.485	298,700
2024-11-04	0.485	0.490	0.480	0.485	0.485	514,100
2024-11-01	0.470	0.480	0.470	0.480	0.480	311,800
2024-10-30	0.485	0.485	0.470	0.480	0.480	902,400
2024-10-29	0.475	0.490	0.475	0.485	0.485	593,900
2024-10-28	0.495	0.500	0.470	0.475	0.475	1,334,400
2024-10-25	0.470	0.495	0.460	0.495	0.495	2,031,300
2024-10-24	0.465	0.475	0.455	0.470	0.470	329,100
2024-10-23	0.490	0.490	0.460	0.470	0.470	1,391,700
2024-10-22	0.475	0.490	0.475	0.485	0.485	3,148,900
2024-10-21	0.445	0.475	0.440	0.470	0.470	1,467,800
2024-10-18	0.445	0.445	0.435	0.440	0.440	127,700
2024-10-17	0.430	0.440	0.430	0.440	0.440	157,300
2024-10-16	0.455	0.460	0.430	0.435	0.435	574,800
2024-10-15	0.470	0.470	0.440	0.460	0.460	616,000
2024-10-14	0.455	0.470	0.455	0.460	0.460	514,600
2024-10-11	0.460	0.465	0.450	0.450	0.450	145,200
2024-10-10	0.480	0.480	0.450	0.460	0.460	517,800
2024-10-09	0.465	0.475	0.465	0.475	0.475	565,500
2024-10-08	0.475	0.475	0.465	0.465	0.465	374,900
2024-10-07	0.475	0.485	0.455	0.470	0.470	1,091,100
2024-10-04	0.455	0.475	0.450	0.470	0.470	878,400
2024-10-03	0.420	0.500	0.415	0.460	0.460	2,971,200
2024-10-02	0.390	0.420	0.390	0.415	0.415	558,300
2024-10-01	0.390	0.395	0.385	0.395	0.395	240,900
2024-09-30	0.400	0.400	0.380	0.395	0.395	616,700
2024-09-27	0.400	0.400	0.390	0.395	0.395	946,300
2024-09-26	0.415	0.415	0.395	0.400	0.400	902,900
2024-09-25	0.430	0.440	0.410	0.415	0.415	555,700
2024-09-24	0.430	0.430	0.410	0.425	0.425	670,500
2024-09-23	0.440	0.440	0.420	0.435	0.435	811,600
2024-09-20	0.445	0.445	0.435	0.440	0.440	409,000
2024-09-19	0.440	0.460	0.440	0.445	0.445	561,800
2024-09-18	0.465	0.465	0.440	0.440	0.440	1,916,900
2024-09-17	0.455	0.470	0.450	0.465	0.465	564,700
2024-09-13	0.465	0.475	0.450	0.455	0.455	1,303,700
2024-09-12	0.460	0.490	0.460	0.465	0.465	1,217,400
2024-09-11	0.500	0.500	0.460	0.460	0.460	1,882,800
2024-09-10	0.470	0.510	0.470	0.490	0.490	4,916,800
2024-09-09	0.460	0.460	0.405	0.460	0.460	2,042,100
2024-09-06	0.485	0.490	0.440	0.460	0.460	2,880,900
2024-09-05	0.425	0.505	0.425	0.485	0.485	10,582,000
2024-09-04	0.435	0.435	0.420	0.425	0.425	1,215,700
2024-09-03	0.395	0.450	0.395	0.435	0.435	3,459,500
2024-09-02	0.385	0.395	0.385	0.390	0.390	446,900
2024-08-30	0.380	0.385	0.380	0.385	0.385	342,100

← NewerPage 9 of 21 · 1,225 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.