Globaltec Formation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	0.480	0.485	0.475	0.485	0.463	210,100
2023-07-14	0.475	0.485	0.470	0.480	0.459	259,000
2023-07-13	0.470	0.480	0.470	0.480	0.459	127,300
2023-07-12	0.470	0.480	0.460	0.470	0.449	257,600
2023-07-11	0.455	0.475	0.455	0.470	0.449	516,500
2023-07-10	0.440	0.450	0.440	0.450	0.430	50,000
2023-07-07	0.440	0.440	0.440	0.440	0.420	76,400
2023-07-06	0.440	0.445	0.440	0.440	0.420	108,300
2023-07-05	0.445	0.445	0.440	0.440	0.420	231,800
2023-07-04	0.440	0.445	0.440	0.445	0.425	34,100
2023-07-03	0.440	0.445	0.440	0.445	0.425	102,300
2023-06-30	0.450	0.450	0.445	0.445	0.425	69,400
2023-06-28	0.445	0.445	0.445	0.445	0.425	441,200
2023-06-27	0.445	0.445	0.445	0.445	0.425	76,100
2023-06-26	0.445	0.445	0.440	0.440	0.420	86,000
2023-06-23	0.450	0.455	0.445	0.445	0.425	102,900
2023-06-22	0.440	0.440	0.440	0.440	0.420	60,700
2023-06-21	0.440	0.440	0.440	0.440	0.420	2,400
2023-06-20	0.445	0.445	0.445	0.445	0.425	30,000
2023-06-19	0.440	0.455	0.440	0.450	0.430	115,800
2023-06-16	0.455	0.455	0.445	0.445	0.425	166,700
2023-06-15	0.450	0.465	0.450	0.465	0.444	76,700
2023-06-14	0.460	0.465	0.450	0.465	0.444	138,900
2023-06-13	0.455	0.455	0.455	0.455	0.435	97,500
2023-06-12	0.450	0.455	0.450	0.455	0.435	31,100
2023-06-09	0.445	0.455	0.445	0.445	0.425	109,700
2023-06-08	0.455	0.455	0.440	0.445	0.425	112,000
2023-06-07	0.430	0.455	0.430	0.455	0.435	85,000
2023-06-06	0.460	0.460	0.435	0.435	0.416	211,800
2023-06-02	0.475	0.475	0.450	0.455	0.435	390,000
2023-06-01	0.430	0.485	0.430	0.485	0.463	104,800
2023-05-31	0.440	0.440	0.440	0.440	0.420	91,500
2023-05-30	0.455	0.455	0.430	0.435	0.416	440,900
2023-05-29	0.485	0.485	0.455	0.465	0.444	495,800
2023-05-26	0.500	0.500	0.480	0.480	0.459	95,600
2023-05-25	0.505	0.515	0.505	0.515	0.492	74,600
2023-05-24	0.505	0.510	0.500	0.510	0.487	93,800
2023-05-23	0.495	0.495	0.495	0.495	0.473	29,000
2023-05-22	0.495	0.505	0.495	0.505	0.483	47,100
2023-05-19	0.505	0.505	0.505	0.505	0.483	20,600
2023-05-18	0.510	0.510	0.510	0.510	0.487	1,500
2023-05-17	0.510	0.510	0.510	0.510	0.487	18,400
2023-05-16	0.500	0.510	0.500	0.510	0.487	58,200
2023-05-15	0.510	0.510	0.495	0.500	0.478	235,500
2023-05-12	0.515	0.520	0.515	0.515	0.492	42,000
2023-05-11	0.515	0.520	0.515	0.520	0.497	21,000
2023-05-10	0.510	0.515	0.510	0.515	0.492	92,500
2023-05-09	0.520	0.525	0.515	0.525	0.502	333,100
2023-05-08	0.540	0.540	0.520	0.525	0.502	63,500
2023-05-05	0.540	0.540	0.525	0.540	0.516	128,000
2023-05-03	0.525	0.540	0.525	0.540	0.516	137,700
2023-05-02	0.525	0.530	0.525	0.530	0.506	44,300
2023-04-28	0.540	0.540	0.525	0.530	0.506	43,800
2023-04-27	0.550	0.550	0.530	0.540	0.516	39,200
2023-04-26	0.545	0.550	0.525	0.550	0.526	102,500
2023-04-25	0.550	0.550	0.525	0.545	0.521	148,200
2023-04-20	0.555	0.555	0.550	0.550	0.526	16,200
2023-04-19	0.555	0.555	0.550	0.555	0.530	164,000
2023-04-18	0.565	0.565	0.555	0.555	0.530	31,100
2023-04-17	0.550	0.565	0.550	0.565	0.540	17,300

← NewerPage 14 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	0.0070 MYR
2024-10-24	0.0070 MYR
2023-10-26	0.0110 MYR
2022-10-27	0.0180 MYR
2021-11-02	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.