Canada markets closed

Globaltec Formation Berhad (5220.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.50000.0000 (0.00%)
At close: 03:28PM MYT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.50000.50500.50000.50000.5000110,000
Jun 13, 20240.49500.50000.49500.50000.5000360,200
Jun 12, 20240.49500.49500.49000.49500.4950177,600
Jun 11, 20240.50000.50000.49500.49500.4950388,400
Jun 10, 20240.50000.50500.49500.50000.5000119,500
Jun 07, 20240.50000.50000.50000.50000.5000239,000
Jun 06, 20240.50000.51000.50000.50500.5050172,900
Jun 05, 20240.49000.50000.49000.50000.500054,200
Jun 04, 20240.49000.50000.49000.50000.500050,100
May 31, 20240.50500.50500.49000.49000.490036,300
May 30, 20240.49500.51000.49500.51000.510046,000
May 29, 20240.50000.51000.50000.50000.5000235,600
May 28, 20240.50500.50500.50500.50500.505051,000
May 27, 20240.50000.50000.50000.50000.50004,100
May 24, 20240.50500.50500.50500.50500.50502,900
May 23, 20240.50000.51500.50000.51500.515036,800
May 21, 20240.51500.52000.51500.51500.515068,000
May 20, 20240.50000.50500.50000.50000.5000100,700
May 17, 20240.50000.50000.49500.50000.500040,000
May 16, 20240.50000.50500.49500.49500.4950135,800
May 15, 20240.50500.50500.50000.50500.505097,700
May 14, 20240.50500.50500.50500.50500.5050100
May 13, 20240.50000.50500.50000.50500.50504,600
May 10, 20240.50000.51000.50000.50000.500050,000
May 09, 20240.50000.51000.50000.51000.510022,200
May 08, 20240.50500.51000.50000.51000.5100171,700
May 07, 20240.50000.50500.50000.50500.5050101,000
May 06, 20240.51000.51000.50000.50000.500093,200
May 03, 20240.50000.51500.50000.50500.505041,500
May 02, 20240.50000.51500.49500.50000.500058,500
Apr 30, 20240.50000.51000.50000.51000.510028,700
Apr 29, 20240.50000.50500.50000.50500.505070,000
Apr 26, 20240.50000.51000.48500.50500.5050143,600
Apr 25, 20240.50500.50500.50000.50000.500060,900
Apr 24, 20240.50000.52000.50000.51000.5100109,400
Apr 23, 20240.50000.51500.50000.50000.5000184,600
Apr 22, 20240.50000.51500.50000.50500.505022,100
Apr 19, 20240.51500.51500.50000.50000.500050,300
Apr 18, 20240.51500.51500.51500.51500.515018,500
Apr 17, 20240.51500.53000.51500.53000.530010,300
Apr 16, 20240.50500.51500.50500.51500.515049,700
Apr 15, 20240.50500.51000.50500.50500.505049,900
Apr 12, 20240.51500.52000.51000.51500.515067,200
Apr 09, 20240.52000.52000.51000.51000.510070,000
Apr 08, 20240.51500.52500.51000.52500.525058,700
Apr 05, 20240.51500.51500.51500.51500.51504,700
Apr 04, 20240.52500.52500.51500.52000.520028,200
Apr 03, 20240.51000.52000.50500.51000.5100160,900
Apr 02, 20240.51000.51500.51000.51000.510087,900
Apr 01, 20240.54000.54000.52000.52000.520056,100
Mar 29, 20240.51500.51500.51000.51500.515030,000
Mar 27, 20240.52000.52000.51500.51500.515044,400
Mar 26, 20240.51500.51500.51500.51500.51503,000
Mar 25, 20240.52000.52000.51500.51500.515034,900
Mar 22, 20240.51000.52500.51000.52500.525056,400
Mar 21, 20240.51500.51500.51500.51500.515035,000
Mar 20, 20240.52000.52500.52000.52500.525026,000
Mar 19, 20240.52000.52500.51000.52500.5250117,500
Mar 18, 20240.51500.51500.51000.51000.510075,700
Mar 15, 20240.52500.52500.52500.52500.5250-
Mar 14, 20240.51000.52500.51000.52500.525010,000
Mar 13, 20240.54000.54000.51500.52000.520046,100
Mar 12, 20240.52000.54000.51500.54000.5400183,000
Mar 11, 20240.51500.52500.51500.51500.515092,700
Mar 08, 20240.53000.53000.51500.53000.530049,400
Mar 07, 20240.52000.52000.51500.52000.520035,000
Mar 06, 20240.54000.54000.51500.52000.520050,300
Mar 05, 20240.51000.54500.50500.54500.5450541,400
Mar 04, 20240.54000.54000.52500.52500.525045,900
Mar 01, 20240.55000.55000.51500.54000.5400181,800
Feb 29, 20240.53000.53000.53000.53000.53002,500
Feb 28, 20240.54000.55000.54000.54000.540045,500
Feb 27, 20240.54000.54500.54000.54000.540047,500
Feb 26, 20240.52500.52500.52500.52500.525027,500
Feb 23, 20240.52000.52500.52000.52500.525010,500
Feb 22, 20240.55000.55000.52000.52000.5200229,000
Feb 21, 20240.56000.57000.55500.55500.5550130,800
Feb 20, 20240.53500.53500.53000.53000.530013,500
Feb 19, 20240.53000.53500.53000.53500.5350124,700
Feb 16, 20240.52000.53000.52000.53000.530037,500
Feb 15, 20240.51500.56000.51500.56000.560026,500
Feb 14, 20240.51500.52000.51000.52000.520017,500
Feb 13, 20240.52500.52500.51500.51500.51503,400
Feb 09, 20240.52500.52500.52500.52500.5250-
Feb 08, 20240.52500.52500.52500.52500.525032,500
Feb 07, 20240.53500.55000.50500.52500.5250202,800
Feb 06, 20240.53500.54500.53500.53500.535032,100
Feb 05, 20240.54500.55000.54000.54000.540075,300
Feb 02, 20240.55500.55500.55000.55000.5500188,200
Jan 31, 20240.56000.56000.55000.55500.555092,700
Jan 30, 20240.56500.57500.56000.57500.575086,100
Jan 29, 20240.57500.57500.57000.57000.570021,400
Jan 26, 20240.57500.57500.57500.57500.5750-
Jan 24, 20240.57000.57500.57000.57500.575099,600
Jan 23, 20240.57500.57500.57000.57000.570028,000
Jan 22, 20240.57500.57500.57000.57000.570032,500
Jan 19, 20240.56000.59500.55500.59500.595023,000
Jan 18, 20240.57000.57000.56500.56500.565027,900
Jan 17, 20240.59500.60000.57000.57000.5700292,500
Jan 16, 20240.59500.59500.59500.59500.595021,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...