Kuala Lumpur - Delayed Quote MYR

Globaltec Formation Berhad (5220.KL)

Compare
0.4400
+0.0150
+(3.53%)
At close: 4:28:32 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.45000.45000.44000.44000.4400107,000
Apr 9, 20250.43500.45000.42500.42500.4250195,000
Apr 8, 20250.44000.45500.43500.45500.455060,800
Apr 7, 20250.44500.46000.44500.45000.450097,000
Apr 4, 20250.46500.46500.46500.46500.465052,200
Apr 3, 20250.47000.47000.47000.47000.47003,500
Apr 2, 20250.48000.48000.47000.47000.470034,500
Mar 28, 20250.48000.48500.47000.48000.480093,100
Mar 27, 20250.48000.48000.48000.48000.480029,500
Mar 26, 20250.48500.48500.48000.48000.4800111,800
Mar 25, 20250.45500.49000.45500.48500.485032,300
Mar 24, 20250.45000.48500.45000.48500.485057,900
Mar 21, 20250.47000.47500.47000.47000.470048,400
Mar 20, 20250.47000.47000.47000.47000.470031,000
Mar 19, 20250.48000.48000.46500.46500.465038,200
Mar 17, 20250.44000.46000.44000.46000.460015,800
Mar 14, 20250.46000.46500.46000.46000.460059,100
Mar 13, 20250.45000.45000.45000.45000.4500100,500
Mar 12, 20250.43500.43500.43500.43500.435013,500
Mar 11, 20250.44000.45000.44000.45000.450020,000
Mar 10, 20250.46500.46500.46000.46000.460060,000
Mar 7, 20250.46000.46000.45500.46000.460083,100
Mar 6, 20250.46000.46000.46000.46000.460030,200
Mar 5, 20250.46000.46000.46000.46000.460011,500
Mar 4, 20250.47000.47000.46500.46500.465091,500
Mar 3, 20250.47000.47000.46500.47000.470071,000
Feb 28, 20250.46000.46500.45500.46500.465093,400
Feb 27, 20250.46000.46500.46000.46500.465052,400
Feb 26, 20250.46000.46000.46000.46000.460023,500
Feb 25, 20250.46500.46500.46000.46000.460082,300
Feb 24, 20250.47000.47000.45500.46000.460094,500
Feb 21, 20250.48500.48500.46000.47000.4700137,400
Feb 20, 20250.48000.48000.47000.48000.480087,700
Feb 19, 20250.47000.47000.47000.47000.470048,900
Feb 18, 20250.48000.48000.46500.47000.470043,200
Feb 17, 20250.47000.48500.46500.46500.465040,700
Feb 14, 20250.49000.49000.48500.48500.485050,000
Feb 13, 20250.47500.47500.47500.47500.4750-
Feb 12, 20250.47000.49000.46000.47500.475035,300
Feb 10, 20250.48000.48000.47000.47500.475023,400
Feb 7, 20250.49000.49000.49000.49000.490046,100
Feb 6, 20250.48000.49000.46000.46500.465052,400
Feb 5, 20250.47500.47500.46500.46500.4650172,600
Feb 4, 20250.47000.47000.46000.47000.4700141,100
Feb 3, 20250.48000.48000.48000.48000.4800-
Jan 31, 20250.48000.48000.48000.48000.4800-
Jan 28, 20250.45000.48000.45000.48000.480010,600
Jan 27, 20250.45000.45000.45000.45000.45001,200
Jan 24, 20250.49000.49000.45000.45000.450048,400
Jan 23, 20250.45000.48500.45000.45000.45006,400
Jan 22, 20250.46000.47000.45000.47000.470025,400
Jan 21, 20250.45500.45500.45500.45500.455030,000
Jan 20, 20250.45500.47000.44500.45500.455075,200
Jan 17, 20250.48000.48000.47500.47500.4750101,200
Jan 16, 20250.47500.47500.47000.47000.4700100,700
Jan 15, 20250.46500.46500.46500.46500.46502,900
Jan 14, 20250.47000.47000.46500.46500.465021,800
Jan 13, 20250.45000.47000.45000.47000.470020,500
Jan 10, 20250.45000.45000.45000.45000.450020,000
Jan 9, 20250.47000.47000.47000.47000.470026,200
Jan 8, 20250.44000.46000.44000.46000.460050,000
Jan 7, 20250.45000.45000.45000.45000.45003,000
Jan 6, 20250.45000.45000.45000.45000.450015,000
Jan 3, 20250.46000.46000.46000.46000.460013,500
Jan 2, 20250.44500.46000.44500.46000.46005,000
Dec 31, 20240.46000.46500.46000.46000.460048,000
Dec 30, 20240.44000.44000.44000.44000.4400300
Dec 27, 20240.46000.46000.46000.46000.46002,000
Dec 26, 20240.45000.46000.45000.46000.460047,000
Dec 24, 20240.44500.44500.44500.44500.44502,600
Dec 23, 20240.44000.44500.44000.44500.445022,700
Dec 20, 20240.44500.46500.44500.44500.445022,400
Dec 19, 20240.45500.45500.45500.45500.455030,500
Dec 18, 20240.45500.45500.45500.45500.455018,900
Dec 17, 20240.44500.47000.44500.45500.455084,600
Dec 16, 20240.45000.47000.45000.45000.450027,600
Dec 13, 20240.47500.47500.47500.47500.4750-
Dec 12, 20240.47500.47500.47500.47500.4750-
Dec 11, 20240.45000.48000.45000.47500.475014,700
Dec 10, 20240.45000.45000.45000.45000.45004,000
Dec 9, 20240.47500.47500.45500.46000.460091,800
Dec 6, 20240.49000.49000.47000.47500.475014,000
Dec 5, 20240.47000.49500.47000.49500.49506,000
Dec 4, 20240.47000.47000.47000.47000.470028,700
Dec 3, 20240.46000.46000.46000.46000.4600-
Dec 2, 20240.46000.46000.46000.46000.460045,700
Nov 29, 20240.46000.46500.45000.46500.465085,900
Nov 28, 20240.46500.46500.46500.46500.46502,500
Nov 27, 20240.46500.46500.46500.46500.465011,900
Nov 26, 20240.46500.47000.46500.46500.465055,100
Nov 25, 20240.47500.47500.46500.46500.465080,000
Nov 22, 20240.47500.47500.47000.47000.470090,800
Nov 21, 20240.46000.49000.46000.49000.490024,500
Nov 20, 20240.45000.47000.44000.46500.465090,900
Nov 19, 20240.42500.47000.42500.47000.4700153,900
Nov 18, 20240.45500.45500.42000.44500.4450114,200
Nov 15, 20240.46000.46500.45500.45500.455018,600
Nov 14, 20240.47500.47500.47500.47500.4750100
Nov 13, 20240.46000.47000.46000.47000.470040,100
Nov 12, 20240.47000.47000.46000.46000.460067,200
Nov 11, 20240.47000.47000.47000.47000.4700-
Nov 8, 20240.47000.48000.46500.47000.4700150,200
Nov 7, 20240.49000.50000.49000.50000.500087,000
Nov 6, 20240.50000.50000.50000.50000.5000-
Nov 5, 20240.50000.50000.50000.50000.5000-
Nov 4, 20240.50000.50000.50000.50000.5000-
Nov 1, 20240.50000.50000.50000.50000.5000-
Oct 30, 20240.49000.50000.49000.50000.500037,000
Oct 29, 20240.48000.48000.48000.48000.48001,500
Oct 28, 20240.49000.49000.48000.48000.480067,800
Oct 25, 20240.48500.48500.48500.48500.4850100
Oct 24, 2024 0.0070 Dividend
Oct 24, 20240.48500.48500.48500.48500.485010,900
Oct 23, 20240.49500.49500.49000.49500.488013,800
Oct 22, 20240.49000.49000.49000.49000.4831-
Oct 21, 20240.49000.49000.49000.49000.483131,100
Oct 18, 20240.49000.49000.48500.49000.483150,900
Oct 17, 20240.48000.50000.48000.49000.4831102,300
Oct 16, 20240.48000.48000.48000.48000.473240,300
Oct 15, 20240.46500.47000.46500.47000.46349,900
Oct 14, 20240.47000.47000.47000.47000.46342,500
Oct 11, 20240.47000.47500.47000.47000.463415,500
Oct 10, 20240.47000.47000.47000.47000.463435,500
Oct 9, 20240.47000.47000.47000.47000.463440,000
Oct 8, 20240.48000.49000.48000.49000.483197,000
Oct 7, 20240.47000.48000.47000.47000.463427,200
Oct 4, 20240.48500.49000.48500.48500.478192,100
Oct 3, 20240.46500.49000.46500.48500.478131,400
Oct 2, 20240.48000.48000.47000.47000.463414,600
Oct 1, 20240.49500.49500.49500.49500.4880-
Sep 30, 20240.47000.49500.47000.49500.48806,300
Sep 27, 20240.47000.49000.47000.49000.483122,300
Sep 26, 20240.48000.49500.48000.48000.47329,800
Sep 25, 20240.46500.49500.46500.48000.473221,900
Sep 24, 20240.46500.49500.46500.49500.48806,700
Sep 23, 20240.47500.48500.47500.48500.478152,800
Sep 20, 20240.48000.49500.48000.48500.478114,500
Sep 19, 20240.47500.47500.47500.47500.4683-
Sep 18, 20240.47000.47500.46000.47500.468375,000
Sep 17, 20240.47000.47500.47000.47500.46836,600
Sep 13, 20240.50000.50000.50000.50000.4929-
Sep 12, 20240.46500.50000.46500.50000.492911,000
Sep 11, 20240.46500.46500.46500.46500.458420,000
Sep 10, 20240.50000.50000.45500.48500.478171,800
Sep 9, 20240.48500.48500.48500.48500.4781-
Sep 6, 20240.48500.48500.48500.48500.47814,000
Sep 5, 20240.49500.49500.49500.49500.4880-
Sep 4, 20240.49500.50000.49500.49500.488045,500
Sep 3, 20240.50000.50000.49500.50000.4929265,500
Sep 2, 20240.49000.49000.49000.49000.483114,700
Aug 30, 20240.49000.49000.49000.49000.483120,800
Aug 29, 20240.50500.50500.49000.49000.483114,000
Aug 28, 20240.50000.50000.50000.50000.4929-
Aug 27, 20240.49000.50000.49000.50000.4929132,900
Aug 26, 20240.49500.49500.49500.49500.488022,000
Aug 23, 20240.49000.49000.49000.49000.483124,200
Aug 22, 20240.49000.49000.49000.49000.483154,300
Aug 21, 20240.50000.50000.50000.50000.4929-
Aug 20, 20240.50000.50000.50000.50000.4929-
Aug 19, 20240.48500.50000.48500.50000.492913,500
Aug 16, 20240.49000.49000.49000.49000.48317,800
Aug 15, 20240.49500.50000.49000.50000.4929141,000
Aug 14, 20240.49500.50000.49500.49500.488020,200
Aug 13, 20240.48500.48500.48500.48500.47815,500
Aug 12, 20240.50000.50000.50000.50000.4929-
Aug 9, 20240.49500.51000.49500.50000.4929104,300
Aug 8, 20240.48000.50000.48000.50000.492936,200
Aug 7, 20240.47000.47000.47000.47000.46342,500
Aug 6, 20240.48000.49000.47500.48500.478143,600
Aug 5, 20240.49500.49500.48500.48500.4781395,200
Aug 2, 20240.50000.50000.49500.50000.492995,300
Aug 1, 20240.50000.50000.50000.50000.492911,100
Jul 31, 20240.50500.50500.50500.50500.4979120,000
Jul 30, 20240.51000.51000.51000.51000.5028-
Jul 29, 20240.51000.51000.51000.51000.502812,200
Jul 26, 20240.50000.51000.50000.51000.5028358,800
Jul 25, 20240.50000.50500.50000.50500.497918,200
Jul 24, 20240.51000.51000.50500.50500.497963,800
Jul 23, 20240.50500.51000.50500.51000.502876,300
Jul 22, 20240.51000.51000.51000.51000.502825,900
Jul 19, 20240.51000.51500.51000.51500.507790,000
Jul 18, 20240.50500.50500.50500.50500.497919,000
Jul 17, 20240.50500.51000.50000.51000.5028366,400
Jul 16, 20240.50500.51000.50500.51000.502879,900
Jul 15, 20240.50000.51500.50000.51000.5028370,400
Jul 12, 20240.50000.50500.50000.50000.492939,600
Jul 11, 20240.50000.50500.50000.50500.497944,200
Jul 10, 20240.50000.50000.50000.50000.492981,900
Jul 9, 20240.50000.50000.50000.50000.49298,000
Jul 5, 20240.51500.51500.51000.51000.502840,100
Jul 4, 20240.51000.52000.51000.52000.5126337,400
Jul 3, 20240.50000.50000.50000.50000.492934,900
Jul 2, 20240.50500.50500.50000.50000.4929185,700
Jul 1, 20240.50500.50500.50500.50500.497918,900
Jun 28, 20240.51500.51500.50500.50500.497933,500
Jun 27, 20240.51500.51500.51500.51500.5077100
Jun 26, 20240.50000.50500.50000.50500.4979146,800
Jun 25, 20240.49000.49000.49000.49000.483137,000
Jun 24, 20240.49500.50500.49500.49500.488043,500
Jun 21, 20240.49500.50000.49500.50000.492942,500
Jun 20, 20240.50000.50000.50000.50000.4929217,600
Jun 19, 20240.49500.50000.49000.50000.4929164,700
Jun 18, 20240.50000.51000.50000.51000.502831,900
Jun 14, 20240.50000.50500.50000.50000.4929110,000
Jun 13, 20240.49500.50000.49500.50000.4929360,200
Jun 12, 20240.49500.49500.49000.49500.4880177,600
Jun 11, 20240.50000.50000.49500.49500.4880388,400
Jun 10, 20240.50000.50500.49500.50000.4929119,500
Jun 7, 20240.50000.50000.50000.50000.4929239,000
Jun 6, 20240.50000.51000.50000.50500.4979172,900
Jun 5, 20240.49000.50000.49000.50000.492954,200
Jun 4, 20240.49000.50000.49000.50000.492950,100
May 31, 20240.50500.50500.49000.49000.483136,300
May 30, 20240.49500.51000.49500.51000.502846,000
May 29, 20240.50000.51000.50000.50000.4929235,600
May 28, 20240.50500.50500.50500.50500.497951,000
May 27, 20240.50000.50000.50000.50000.49294,100
May 24, 20240.50500.50500.50500.50500.49792,900
May 23, 20240.50000.51500.50000.51500.507736,800
May 21, 20240.51500.52000.51500.51500.507768,000
May 20, 20240.50000.50500.50000.50000.4929100,700
May 17, 20240.50000.50000.49500.50000.492940,000
May 16, 20240.50000.50500.49500.49500.4880135,800
May 15, 20240.50500.50500.50000.50500.497997,700
May 14, 20240.50500.50500.50500.50500.4979100
May 13, 20240.50000.50500.50000.50500.49794,600
May 10, 20240.50000.51000.50000.50000.492950,000
May 9, 20240.50000.51000.50000.51000.502822,200
May 8, 20240.50500.51000.50000.51000.5028171,700
May 7, 20240.50000.50500.50000.50500.4979101,000
May 6, 20240.51000.51000.50000.50000.492993,200
May 3, 20240.50000.51500.50000.50500.497941,500
May 2, 20240.50000.51500.49500.50000.492958,500
Apr 30, 20240.50000.51000.50000.51000.502828,700
Apr 29, 20240.50000.50500.50000.50500.497970,000
Apr 26, 20240.50000.51000.48500.50500.4979143,600
Apr 25, 20240.50500.50500.50000.50000.492960,900
Apr 24, 20240.50000.52000.50000.51000.5028109,400
Apr 23, 20240.50000.51500.50000.50000.4929184,600
Apr 22, 20240.50000.51500.50000.50500.497922,100
Apr 19, 20240.51500.51500.50000.50000.492950,300
Apr 18, 20240.51500.51500.51500.51500.507718,500
Apr 17, 20240.51500.53000.51500.53000.522510,300
Apr 16, 20240.50500.51500.50500.51500.507749,700
Apr 15, 20240.50500.51000.50500.50500.497949,900
Apr 12, 20240.51500.52000.51000.51500.507767,200