Globaltec Formation Berhad (5220.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.5000

0.0000

(0.00%)

At close: 03:28PM MYT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	0.5000	0.5050	0.5000	0.5000	0.5000	110,000
Jun 13, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	360,200
Jun 12, 2024	0.4950	0.4950	0.4900	0.4950	0.4950	177,600
Jun 11, 2024	0.5000	0.5000	0.4950	0.4950	0.4950	388,400
Jun 10, 2024	0.5000	0.5050	0.4950	0.5000	0.5000	119,500
Jun 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	239,000
Jun 06, 2024	0.5000	0.5100	0.5000	0.5050	0.5050	172,900
Jun 05, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	54,200
Jun 04, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	50,100
May 31, 2024	0.5050	0.5050	0.4900	0.4900	0.4900	36,300
May 30, 2024	0.4950	0.5100	0.4950	0.5100	0.5100	46,000
May 29, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	235,600
May 28, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	51,000
May 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,100
May 24, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	2,900
May 23, 2024	0.5000	0.5150	0.5000	0.5150	0.5150	36,800
May 21, 2024	0.5150	0.5200	0.5150	0.5150	0.5150	68,000
May 20, 2024	0.5000	0.5050	0.5000	0.5000	0.5000	100,700
May 17, 2024	0.5000	0.5000	0.4950	0.5000	0.5000	40,000
May 16, 2024	0.5000	0.5050	0.4950	0.4950	0.4950	135,800
May 15, 2024	0.5050	0.5050	0.5000	0.5050	0.5050	97,700
May 14, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	100
May 13, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	4,600
May 10, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	50,000
May 09, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	22,200
May 08, 2024	0.5050	0.5100	0.5000	0.5100	0.5100	171,700
May 07, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	101,000
May 06, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	93,200
May 03, 2024	0.5000	0.5150	0.5000	0.5050	0.5050	41,500
May 02, 2024	0.5000	0.5150	0.4950	0.5000	0.5000	58,500
Apr 30, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	28,700
Apr 29, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	70,000
Apr 26, 2024	0.5000	0.5100	0.4850	0.5050	0.5050	143,600
Apr 25, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	60,900
Apr 24, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	109,400
Apr 23, 2024	0.5000	0.5150	0.5000	0.5000	0.5000	184,600
Apr 22, 2024	0.5000	0.5150	0.5000	0.5050	0.5050	22,100
Apr 19, 2024	0.5150	0.5150	0.5000	0.5000	0.5000	50,300
Apr 18, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	18,500
Apr 17, 2024	0.5150	0.5300	0.5150	0.5300	0.5300	10,300
Apr 16, 2024	0.5050	0.5150	0.5050	0.5150	0.5150	49,700
Apr 15, 2024	0.5050	0.5100	0.5050	0.5050	0.5050	49,900
Apr 12, 2024	0.5150	0.5200	0.5100	0.5150	0.5150	67,200
Apr 09, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	70,000
Apr 08, 2024	0.5150	0.5250	0.5100	0.5250	0.5250	58,700
Apr 05, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	4,700
Apr 04, 2024	0.5250	0.5250	0.5150	0.5200	0.5200	28,200
Apr 03, 2024	0.5100	0.5200	0.5050	0.5100	0.5100	160,900
Apr 02, 2024	0.5100	0.5150	0.5100	0.5100	0.5100	87,900
Apr 01, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	56,100
Mar 29, 2024	0.5150	0.5150	0.5100	0.5150	0.5150	30,000
Mar 27, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	44,400
Mar 26, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	3,000
Mar 25, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	34,900
Mar 22, 2024	0.5100	0.5250	0.5100	0.5250	0.5250	56,400
Mar 21, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	35,000
Mar 20, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	26,000
Mar 19, 2024	0.5200	0.5250	0.5100	0.5250	0.5250	117,500
Mar 18, 2024	0.5150	0.5150	0.5100	0.5100	0.5100	75,700
Mar 15, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 14, 2024	0.5100	0.5250	0.5100	0.5250	0.5250	10,000
Mar 13, 2024	0.5400	0.5400	0.5150	0.5200	0.5200	46,100
Mar 12, 2024	0.5200	0.5400	0.5150	0.5400	0.5400	183,000
Mar 11, 2024	0.5150	0.5250	0.5150	0.5150	0.5150	92,700
Mar 08, 2024	0.5300	0.5300	0.5150	0.5300	0.5300	49,400
Mar 07, 2024	0.5200	0.5200	0.5150	0.5200	0.5200	35,000
Mar 06, 2024	0.5400	0.5400	0.5150	0.5200	0.5200	50,300
Mar 05, 2024	0.5100	0.5450	0.5050	0.5450	0.5450	541,400
Mar 04, 2024	0.5400	0.5400	0.5250	0.5250	0.5250	45,900
Mar 01, 2024	0.5500	0.5500	0.5150	0.5400	0.5400	181,800
Feb 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,500
Feb 28, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	45,500
Feb 27, 2024	0.5400	0.5450	0.5400	0.5400	0.5400	47,500
Feb 26, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	27,500
Feb 23, 2024	0.5200	0.5250	0.5200	0.5250	0.5250	10,500
Feb 22, 2024	0.5500	0.5500	0.5200	0.5200	0.5200	229,000
Feb 21, 2024	0.5600	0.5700	0.5550	0.5550	0.5550	130,800
Feb 20, 2024	0.5350	0.5350	0.5300	0.5300	0.5300	13,500
Feb 19, 2024	0.5300	0.5350	0.5300	0.5350	0.5350	124,700
Feb 16, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	37,500
Feb 15, 2024	0.5150	0.5600	0.5150	0.5600	0.5600	26,500
Feb 14, 2024	0.5150	0.5200	0.5100	0.5200	0.5200	17,500
Feb 13, 2024	0.5250	0.5250	0.5150	0.5150	0.5150	3,400
Feb 09, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Feb 08, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	32,500
Feb 07, 2024	0.5350	0.5500	0.5050	0.5250	0.5250	202,800
Feb 06, 2024	0.5350	0.5450	0.5350	0.5350	0.5350	32,100
Feb 05, 2024	0.5450	0.5500	0.5400	0.5400	0.5400	75,300
Feb 02, 2024	0.5550	0.5550	0.5500	0.5500	0.5500	188,200
Jan 31, 2024	0.5600	0.5600	0.5500	0.5550	0.5550	92,700
Jan 30, 2024	0.5650	0.5750	0.5600	0.5750	0.5750	86,100
Jan 29, 2024	0.5750	0.5750	0.5700	0.5700	0.5700	21,400
Jan 26, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jan 24, 2024	0.5700	0.5750	0.5700	0.5750	0.5750	99,600
Jan 23, 2024	0.5750	0.5750	0.5700	0.5700	0.5700	28,000
Jan 22, 2024	0.5750	0.5750	0.5700	0.5700	0.5700	32,500
Jan 19, 2024	0.5600	0.5950	0.5550	0.5950	0.5950	23,000
Jan 18, 2024	0.5700	0.5700	0.5650	0.5650	0.5650	27,900
Jan 17, 2024	0.5950	0.6000	0.5700	0.5700	0.5700	292,500
Jan 16, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	21,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,098.72+1,052.50(+1.17%)

Globaltec Formation Berhad (5220.KL)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,098.72
+1,052.50(+1.17%)