Globetronics Technology Bhd. (7022.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:54PM MYT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1.4900 | 1.5400 | 1.4600 | 1.5100 | 1.5100 | 4,250,400 |
| 19 June 2024 | 1.5400 | 1.5600 | 1.4700 | 1.5000 | 1.5000 | 14,842,200 |
| 18 June 2024 | 1.5700 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 3,286,500 |
| 14 June 2024 | 1.5900 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 2,864,400 |
| 13 June 2024 | 1.5800 | 1.6600 | 1.5700 | 1.5900 | 1.5900 | 14,438,000 |
| 12 June 2024 | 1.5000 | 1.5900 | 1.4700 | 1.5700 | 1.5700 | 22,508,800 |
| 11 June 2024 | 1.4500 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 11,463,500 |
| 10 June 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 10,723,600 |
| 07 June 2024 | 1.4700 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 12,900,500 |
| 06 June 2024 | 1.3500 | 1.4900 | 1.3400 | 1.4700 | 1.4700 | 29,276,600 |
| 05 June 2024 | 1.2400 | 1.3500 | 1.2400 | 1.3300 | 1.3300 | 12,844,700 |
| 04 June 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 1,358,600 |
| 31 May 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 1,341,500 |
| 30 May 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 1,549,400 |
| 29 May 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 2,702,900 |
| 28 May 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 3,917,400 |
| 27 May 2024 | 1.2800 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 6,992,600 |
| 24 May 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 3,121,000 |
| 23 May 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 7,805,000 |
| 21 May 2024 | 1.3000 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 5,216,700 |
| 20 May 2024 | 1.3000 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 5,263,200 |
| 17 May 2024 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 6,671,800 |
| 16 May 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 5,416,700 |
| 15 May 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 3,327,100 |
| 14 May 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 3,342,800 |
| 13 May 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 4,690,200 |
| 10 May 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2600 | 1.2600 | 10,203,100 |
| 09 May 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 8,628,900 |
| 08 May 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 9,462,600 |
| 07 May 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 2,866,300 |
| 06 May 2024 | 1.3200 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 9,888,500 |
| 03 May 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 4,848,500 |
| 02 May 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 3,576,700 |
| 30 Apr 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 2,126,300 |
| 29 Apr 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 1,757,500 |
| 26 Apr 2024 | 1.2400 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 1,511,700 |
| 25 Apr 2024 | 1.2600 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 4,700,900 |
| 24 Apr 2024 | 1.2200 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 5,474,600 |
| 23 Apr 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 4,571,300 |
| 22 Apr 2024 | 1.2200 | 1.2300 | 1.1900 | 1.1900 | 1.1900 | 8,540,500 |
| 19 Apr 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 5,074,500 |
| 18 Apr 2024 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 1,531,400 |
| 17 Apr 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 1,425,000 |
| 16 Apr 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 3,847,600 |
| 15 Apr 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 3,677,900 |
| 12 Apr 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 1,013,500 |
| 09 Apr 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 1,351,000 |
| 08 Apr 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 1,828,800 |
| 05 Apr 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 1,672,600 |
| 04 Apr 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 1,003,800 |
| 03 Apr 2024 | 1.4300 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 2,606,100 |
| 02 Apr 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 1,752,000 |
| 01 Apr 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 1,871,900 |
| 29 Mar 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 1,847,700 |
| 27 Mar 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 4,189,400 |
| 26 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 866,300 |
| 25 Mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 1,784,200 |
| 22 Mar 2024 | 1.4200 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 2,854,300 |
| 21 Mar 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4100 | 1.4100 | 1,240,100 |
| 20 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 466,200 |
| 19 Mar 2024 | 1.3900 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 538,400 |
| 18 Mar 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 2,093,700 |
| 15 Mar 2024 | 1.4100 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 907,500 |
| 14 Mar 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 1,160,800 |
| 13 Mar 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4200 | 1.4200 | 3,419,000 |
| 12 Mar 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 773,600 |
| 12 Mar 2024 | 0.01 Dividend | |||||
| 11 Mar 2024 | 1.3600 | 1.4000 | 1.3300 | 1.4000 | 1.3900 | 3,111,400 |
| 08 Mar 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3700 | 1.3602 | 3,877,500 |
| 07 Mar 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.3999 | 1,329,800 |
| 06 Mar 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4100 | 1.3999 | 3,681,100 |
| 05 Mar 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4500 | 1.4396 | 2,796,500 |
| 04 Mar 2024 | 1.4500 | 1.4700 | 1.4000 | 1.4400 | 1.4297 | 3,648,200 |
| 01 Mar 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4600 | 1.4496 | 1,642,700 |
| 29 Feb 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4800 | 1.4694 | 1,076,700 |
| 28 Feb 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5000 | 1.4893 | 832,700 |
| 27 Feb 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5300 | 1.5191 | 1,911,600 |
| 26 Feb 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5191 | 2,306,800 |
| 23 Feb 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5100 | 1.4992 | 3,119,600 |
| 22 Feb 2024 | 1.4700 | 1.5500 | 1.4600 | 1.5300 | 1.5191 | 6,610,900 |
| 21 Feb 2024 | 1.4700 | 1.5000 | 1.4400 | 1.4800 | 1.4694 | 5,220,400 |
| 20 Feb 2024 | 1.4800 | 1.5200 | 1.4800 | 1.5100 | 1.4992 | 1,981,900 |
| 19 Feb 2024 | 1.5300 | 1.5400 | 1.4900 | 1.4900 | 1.4794 | 1,650,300 |
| 16 Feb 2024 | 1.5200 | 1.5300 | 1.4700 | 1.5300 | 1.5191 | 3,934,300 |
| 15 Feb 2024 | 1.4800 | 1.5200 | 1.4700 | 1.5100 | 1.4992 | 1,874,300 |
| 14 Feb 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4700 | 1.4595 | 677,800 |
| 13 Feb 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4694 | 533,000 |
| 09 Feb 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4794 | 352,400 |
| 08 Feb 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4794 | 714,000 |
| 07 Feb 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4694 | 595,900 |
| 06 Feb 2024 | 1.4500 | 1.5200 | 1.4400 | 1.5100 | 1.4992 | 3,130,200 |
| 05 Feb 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4396 | 787,600 |
| 02 Feb 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4297 | 1,283,800 |
| 31 Jan 2024 | 1.5000 | 1.5100 | 1.4500 | 1.4900 | 1.4794 | 1,551,400 |
| 30 Jan 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4900 | 1.4794 | 2,207,100 |
| 29 Jan 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5200 | 1.5091 | 1,946,000 |
| 26 Jan 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4900 | 1.4794 | 2,200,900 |
| 24 Jan 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.4992 | 2,311,800 |
| 23 Jan 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5400 | 1.5290 | 3,385,900 |
| 22 Jan 2024 | 1.5100 | 1.5400 | 1.4500 | 1.5000 | 1.4893 | 3,389,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.