GETS Global Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.333 | 104 |
| 2021-12-10 | 1.360 | 1.400 | 1.300 | 1.340 | 1.294 | 128,056 |
| 2021-12-09 | 1.350 | 1.350 | 1.280 | 1.350 | 1.304 | 33,230 |
| 2021-12-08 | 1.330 | 1.360 | 1.330 | 1.350 | 1.304 | 20,704 |
| 2021-12-06 | 1.390 | 1.390 | 1.300 | 1.350 | 1.304 | 128,056 |
| 2021-12-02 | 1.350 | 1.400 | 1.340 | 1.350 | 1.304 | 123,811 |
| 2021-12-01 | 1.440 | 1.440 | 1.320 | 1.390 | 1.343 | 135,406 |
| 2021-11-30 | 1.460 | 1.480 | 1.400 | 1.420 | 1.372 | 192,032 |
| 2021-11-29 | 1.430 | 1.520 | 1.400 | 1.440 | 1.391 | 687,277 |
| 2021-11-26 | 1.270 | 1.500 | 1.220 | 1.410 | 1.362 | 1,054,466 |
| 2021-11-25 | 1.260 | 1.280 | 1.200 | 1.280 | 1.237 | 64,183 |
| 2021-11-24 | 1.280 | 1.300 | 1.270 | 1.270 | 1.227 | 58,489 |
| 2021-11-23 | 1.300 | 1.330 | 1.280 | 1.300 | 1.256 | 58,696 |
| 2021-11-22 | 1.350 | 1.400 | 1.320 | 1.350 | 1.304 | 175,054 |
| 2021-11-19 | 1.350 | 1.380 | 1.250 | 1.350 | 1.304 | 625,889 |
| 2021-11-18 | 1.340 | 1.390 | 1.220 | 1.340 | 1.294 | 440,586 |
| 2021-11-17 | 1.430 | 1.470 | 1.300 | 1.350 | 1.304 | 264,186 |
| 2021-11-16 | 1.420 | 1.630 | 1.350 | 1.430 | 1.381 | 2,347,031 |
| 2021-11-15 | 1.170 | 1.450 | 1.160 | 1.390 | 1.343 | 474,644 |
| 2021-11-12 | 1.150 | 1.190 | 1.150 | 1.170 | 1.130 | 140,892 |
| 2021-11-11 | 1.150 | 1.160 | 1.120 | 1.150 | 1.111 | 100,726 |
| 2021-11-10 | 1.090 | 1.140 | 1.090 | 1.140 | 1.101 | 366,982 |
| 2021-11-09 | 1.060 | 1.090 | 1.060 | 1.090 | 1.053 | 66,046 |
| 2021-11-08 | 1.090 | 1.130 | 1.050 | 1.090 | 1.053 | 305,491 |
| 2021-11-05 | 1.140 | 1.170 | 1.110 | 1.150 | 1.111 | 68,117 |
| 2021-11-03 | 1.090 | 1.180 | 1.080 | 1.140 | 1.101 | 164,806 |
| 2021-11-02 | 1.100 | 1.110 | 1.080 | 1.110 | 1.072 | 54,763 |
| 2021-11-01 | 1.110 | 1.110 | 1.090 | 1.110 | 1.072 | 205,179 |
| 2021-10-29 | 1.100 | 1.150 | 1.100 | 1.110 | 1.072 | 77,123 |
| 2021-10-28 | 1.160 | 1.160 | 1.060 | 1.100 | 1.063 | 786,657 |
| 2021-10-27 | 1.300 | 1.300 | 1.120 | 1.160 | 1.121 | 835,312 |
| 2021-10-26 | 1.380 | 1.450 | 1.310 | 1.350 | 1.304 | 252,074 |
| 2021-10-25 | 1.470 | 1.470 | 1.300 | 1.360 | 1.314 | 208,802 |
| 2021-10-22 | 1.490 | 1.500 | 1.470 | 1.470 | 1.420 | 32,609 |
| 2021-10-21 | 1.480 | 1.500 | 1.480 | 1.480 | 1.430 | 139,961 |
| 2021-10-20 | 1.520 | 1.530 | 1.490 | 1.500 | 1.449 | 104,349 |
| 2021-10-18 | 1.500 | 1.530 | 1.490 | 1.520 | 1.468 | 104,660 |
| 2021-10-15 | 1.520 | 1.530 | 1.470 | 1.530 | 1.478 | 28,572 |
| 2021-10-14 | 1.520 | 1.530 | 1.490 | 1.520 | 1.468 | 139,443 |
← NewerPage 20 of 20 · 1,179 trading days
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.