Kuala Lumpur - Delayed Quote MYR

Globetronics Technology Bhd. (7022.KL)

Compare
0.5150
-0.0150
(-2.83%)
As of 12:28:54 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.53000.54000.51000.51500.51504,216,500
Jan 14, 20250.53500.54500.53000.53000.53003,387,300
Jan 13, 20250.54000.54500.52500.53000.53006,514,400
Jan 10, 20250.54500.56000.54000.54500.54506,960,500
Jan 9, 20250.57000.57000.54500.54500.54507,468,300
Jan 8, 20250.57000.57500.56000.56500.56507,405,900
Jan 7, 20250.58000.59000.56500.57500.575011,227,100
Jan 6, 20250.59000.60500.57500.58000.58009,540,200
Jan 3, 20250.60000.61000.59000.59000.59008,595,100
Jan 2, 20250.58500.60000.58500.60000.600010,439,800
Dec 31, 20240.59500.60000.58000.58500.58507,663,900
Dec 30, 20240.59000.60500.58500.59500.59507,894,700
Dec 27, 20240.60500.61000.59000.59000.59009,785,400
Dec 26, 20240.58000.61500.58000.60500.605024,340,900
Dec 24, 20240.57000.58500.57000.57500.575012,679,100
Dec 23, 20240.57000.58500.56500.56500.56506,933,800
Dec 20, 20240.57500.58000.56000.56500.56509,928,300
Dec 19, 20240.58000.58500.56500.58000.580012,492,100
Dec 18, 20240.59500.60000.59000.59500.59504,523,400
Dec 17, 20240.62000.62000.59000.59500.595015,037,800
Dec 16, 20240.59000.63000.59000.61000.610028,872,000
Dec 13, 20240.57500.58500.56500.58500.58507,429,200
Dec 12, 20240.57500.59500.56500.57500.575023,143,400
Dec 11, 20240.58000.58000.56000.56500.56506,519,800
Dec 10, 20240.56500.58000.55500.57500.575012,650,600
Dec 9, 20240.55000.56500.54500.55500.55509,015,700
Dec 6, 20240.55000.56000.54000.54500.54508,946,500
Dec 5, 20240.56500.57000.54500.55500.55507,260,600
Dec 4, 20240.55500.59000.55000.55500.555025,455,200
Dec 3, 20240.53500.57000.53500.55500.555023,355,800
Dec 2, 20240.54500.54500.53000.53500.535012,995,200
Nov 29, 20240.57500.58500.54500.55000.550020,550,600
Nov 28, 20240.59500.59500.56000.56500.565016,437,800
Nov 27, 20240.53000.59500.53000.59000.590038,775,600
Nov 26, 20240.52000.54000.52000.53000.53005,018,900
Nov 25, 20240.54500.54500.51500.51500.515014,107,600
Nov 22, 20240.54000.57000.54000.54500.545037,959,500
Nov 21, 20240.53000.53500.50000.51000.510014,912,300
Nov 20, 20240.53000.53500.51500.53000.53008,785,600
Nov 19, 20240.53000.54000.52500.53000.53009,374,500
Nov 18, 20240.53000.53500.52000.52500.52506,927,400
Nov 15, 20240.53500.54500.52500.53000.530012,712,000
Nov 14, 20240.52000.54000.52000.53500.53505,211,700
Nov 13, 20240.52500.53500.51500.52000.52005,031,400
Nov 12, 20240.54000.55500.52000.53000.53006,472,100
Nov 11, 20240.54500.56000.52500.54000.54008,053,800
Nov 8, 20240.57000.57500.54000.54500.54509,730,800
Nov 7, 20240.60500.61500.56500.57500.575027,646,300
Nov 6, 20240.52500.59500.52500.58500.585035,942,000
Nov 5, 20240.53000.54000.51500.52000.52007,731,400
Nov 4, 20240.50500.53500.50500.53000.53007,004,100
Nov 1, 20240.52000.52000.49000.50500.505010,025,600
Oct 30, 20240.55000.55000.51500.52000.520015,143,500
Oct 29, 20240.56500.57000.54500.55000.55008,642,700
Oct 28, 20240.57000.58000.56000.57000.57003,998,400
Oct 25, 20240.59500.60000.56000.57000.570012,784,200
Oct 24, 20240.60500.61000.59000.59500.595014,381,000
Oct 23, 20240.64500.64500.60500.61500.615021,878,800
Oct 22, 20240.66500.67500.64000.65000.650010,168,900
Oct 21, 20240.62500.69000.62000.66000.660045,916,400
Oct 18, 20240.60500.62500.60500.61500.61504,337,300
Oct 17, 20240.60500.62500.60000.60500.60503,706,200
Oct 16, 20240.61000.61000.59000.60000.60005,819,600
Oct 15, 20240.61500.62000.60500.61000.61003,548,600
Oct 14, 20240.62000.62000.60000.61500.61504,013,900
Oct 11, 20240.62000.62500.60500.61500.61504,698,200
Oct 10, 20240.63000.64000.61500.62000.62006,134,900
Oct 9, 20240.62500.64000.61500.62000.62005,401,500
Oct 8, 20240.64500.64500.60500.62000.620014,029,100
Oct 7, 20240.61000.66000.61000.65000.650017,887,100
Oct 4, 20240.62500.63500.59000.60500.605013,593,800
Oct 3, 20240.65000.65500.62000.62500.625016,052,000
Oct 2, 20240.65500.66000.63000.64000.64009,780,300
Oct 1, 20240.65500.69000.65000.66500.665013,911,500
Sep 30, 20240.69000.70500.65000.65500.655018,560,300
Sep 27, 20240.72500.73000.68500.69000.690017,739,600
Sep 26, 20240.75000.76000.70500.72000.720021,670,100
Sep 25, 20240.72000.80000.72000.73500.735068,515,600
Sep 24, 20240.71500.72000.69000.71000.710040,751,200
Sep 23, 20240.61000.71500.60000.69000.690082,644,800
Sep 20, 20240.62500.63500.59000.61000.610039,561,500
Sep 19, 20240.54000.62000.53500.60500.605083,398,600
Sep 18, 20240.53000.54500.52500.53500.535017,696,600
Sep 17, 20240.55000.56000.52500.53000.530026,155,900
Sep 13, 20240.55000.56500.52000.55000.550045,995,600
Sep 12, 20240.60000.60500.54000.55000.550079,161,300
Sep 11, 20240.55500.62000.54500.57000.5700119,451,900
Sep 10, 20240.81000.81500.54000.54000.540086,781,200
Sep 9, 20240.81500.81500.79000.80000.80006,041,400
Sep 6, 20240.83000.84500.80500.81500.81506,154,400
Sep 5, 20240.88000.88000.82000.82500.82508,742,500
Sep 4, 20240.87500.89000.86500.88000.88002,636,400
Sep 3, 20240.89000.91000.87500.89500.89505,007,100
Sep 2, 20240.86500.91500.86500.88500.885010,106,500
Aug 30, 20240.91000.92500.86500.86500.865017,672,700
Aug 29, 20240.97000.97500.89500.90000.900012,820,800
Aug 28, 20241.00001.03000.96500.97500.97505,954,900
Aug 27, 20241.02001.03001.00001.01001.01003,197,900
Aug 26, 20241.11001.11001.02001.02001.02007,903,700
Aug 23, 20241.13001.13001.10001.12001.12002,290,200
Aug 22, 20241.14001.15001.13001.14001.14001,992,800
Aug 21, 20241.14001.14001.12001.13001.13002,334,800
Aug 20, 20241.19001.19001.13001.14001.14002,375,700
Aug 19, 20241.18001.19001.16001.17001.1700792,600
Aug 16, 20241.17001.19001.16001.17001.17001,442,200
Aug 15, 20241.18001.19001.14001.15001.15001,030,100
Aug 14, 20241.20001.20001.16001.18001.18001,017,800
Aug 13, 20241.20001.20001.17001.17001.1700703,200
Aug 12, 20241.23001.23001.19001.20001.2000949,700
Aug 9, 20241.19001.21001.18001.20001.20001,566,000
Aug 8, 20241.16001.18001.12001.15001.15001,680,400
Aug 7, 20241.13001.19001.11001.17001.17001,669,500
Aug 6, 20241.09001.15001.09001.12001.12002,942,300
Aug 5, 20241.20001.20001.08001.10001.10005,935,200
Aug 2, 20241.27001.27001.22001.23001.23003,667,400
Aug 1, 20241.30001.32001.28001.28001.28001,127,000
Jul 31, 20241.30001.31001.27001.28001.2800859,300
Jul 30, 20241.28001.31001.26001.30001.30002,633,300
Jul 29, 20241.27001.29001.26001.27001.27001,101,500
Jul 26, 20241.28001.28001.26001.27001.2700889,600
Jul 25, 20241.27001.29001.26001.28001.28002,505,300
Jul 24, 20241.32001.32001.27001.29001.29003,608,800
Jul 23, 20241.33001.35001.31001.32001.32001,892,500
Jul 22, 20241.34001.35001.31001.33001.33001,805,900
Jul 19, 20241.37001.38001.34001.35001.35001,827,000
Jul 18, 20241.38001.39001.35001.37001.37002,631,000
Jul 17, 20241.38001.39001.37001.38001.38001,774,800
Jul 16, 20241.41001.41001.36001.37001.37003,361,300
Jul 15, 20241.42001.43001.39001.40001.40003,838,700
Jul 12, 20241.45001.45001.42001.42001.42005,259,700
Jul 11, 20241.45001.48001.44001.46001.46002,334,700
Jul 10, 20241.45001.47001.42001.44001.44001,796,200
Jul 9, 20241.44001.47001.44001.46001.46001,745,400
Jul 5, 20241.45001.45001.42001.44001.44001,866,900
Jul 4, 20241.48001.49001.44001.45001.45001,938,000
Jul 3, 20241.48001.50001.46001.48001.48002,855,900
Jul 2, 20241.47001.52001.45001.46001.46005,742,700
Jul 1, 20241.48001.50001.45001.47001.47001,772,200
Jun 28, 20241.45001.49001.44001.48001.48001,317,900
Jun 27, 20241.48001.48001.44001.45001.45001,047,300
Jun 26, 20241.41001.48001.41001.47001.47002,595,500
Jun 25, 20241.45001.47001.39001.41001.41004,889,200
Jun 24, 20241.49001.50001.45001.46001.46003,494,500
Jun 21, 20241.50001.53001.48001.50001.50003,259,700
Jun 20, 20241.49001.54001.46001.51001.51004,250,400
Jun 19, 20241.54001.56001.47001.50001.500014,842,200
Jun 18, 20241.57001.59001.52001.54001.54003,286,500
Jun 14, 20241.59001.60001.55001.55001.55002,864,400
Jun 13, 20241.58001.66001.57001.59001.590014,438,000
Jun 12, 20241.50001.59001.47001.57001.570022,508,800
Jun 11, 20241.45001.53001.43001.51001.510011,463,500
Jun 10, 20241.45001.46001.40001.45001.450010,723,600
Jun 7, 20241.47001.50001.44001.45001.450012,900,500
Jun 6, 20241.35001.49001.34001.47001.470029,276,600
Jun 5, 20241.24001.35001.24001.33001.330012,844,700
Jun 4, 20241.23001.25001.23001.24001.24001,358,600
May 31, 20241.25001.26001.23001.23001.23001,341,500
May 30, 20241.24001.27001.24001.26001.26001,549,400
May 29, 20241.25001.25001.22001.25001.25002,702,900
May 28, 20241.27001.27001.24001.25001.25003,917,400
May 27, 20241.28001.30001.25001.27001.27006,992,600
May 24, 20241.28001.29001.26001.28001.28003,121,000
May 23, 20241.27001.30001.25001.29001.29007,805,000
May 21, 20241.30001.31001.26001.28001.28005,216,700
May 20, 20241.30001.32001.28001.30001.30005,263,200
May 17, 20241.26001.30001.26001.30001.30006,671,800
May 16, 20241.26001.29001.25001.26001.26005,416,700
May 15, 20241.25001.26001.24001.25001.25003,327,100
May 14, 20241.25001.26001.23001.25001.25003,342,800
May 13, 20241.25001.26001.23001.25001.25004,690,200
May 10, 20241.24001.27001.23001.26001.260010,203,100
May 9, 20241.21001.22001.19001.21001.21008,628,900
May 8, 20241.23001.24001.20001.21001.21009,462,600
May 7, 20241.25001.25001.23001.24001.24002,866,300
May 6, 20241.32001.32001.24001.25001.25009,888,500
May 3, 20241.31001.33001.29001.32001.32004,848,500
May 2, 20241.26001.31001.26001.31001.31003,576,700
Apr 30, 20241.27001.29001.26001.26001.26002,126,300
Apr 29, 20241.26001.28001.25001.26001.26001,757,500
Apr 26, 20241.24001.26001.23001.25001.25001,511,700
Apr 25, 20241.26001.30001.23001.24001.24004,700,900
Apr 24, 20241.22001.27001.21001.26001.26005,474,600
Apr 23, 20241.20001.24001.19001.21001.21004,571,300
Apr 22, 20241.22001.23001.19001.19001.19008,540,500
Apr 19, 20241.30001.30001.22001.22001.22005,074,500
Apr 18, 20241.31001.31001.28001.30001.30001,531,400
Apr 17, 20241.30001.33001.30001.30001.30001,425,000
Apr 16, 20241.35001.35001.28001.29001.29003,847,600
Apr 15, 20241.39001.39001.35001.36001.36003,677,900
Apr 12, 20241.41001.43001.39001.41001.41001,013,500
Apr 9, 20241.38001.41001.38001.40001.40001,351,000
Apr 8, 20241.39001.39001.37001.37001.37001,828,800
Apr 5, 20241.40001.41001.39001.39001.39001,672,600
Apr 4, 20241.41001.42001.39001.41001.41001,003,800
Apr 3, 20241.43001.44001.39001.40001.40002,606,100
Apr 2, 20241.44001.46001.42001.43001.43001,752,000
Apr 1, 20241.48001.48001.44001.44001.44001,871,900
Mar 29, 20241.49001.50001.47001.48001.48001,847,700
Mar 27, 20241.46001.50001.44001.48001.48004,189,400
Mar 26, 20241.46001.46001.43001.46001.4600866,300
Mar 25, 20241.46001.47001.45001.45001.45001,784,200
Mar 22, 20241.42001.45001.41001.45001.45002,854,300
Mar 21, 20241.39001.42001.39001.41001.41001,240,100
Mar 20, 20241.40001.40001.38001.39001.3900466,200
Mar 19, 20241.39001.40001.38001.39001.3900538,400
Mar 18, 20241.41001.41001.37001.38001.38002,093,700
Mar 15, 20241.41001.43001.40001.42001.4200907,500
Mar 14, 20241.42001.42001.40001.41001.41001,160,800
Mar 13, 20241.37001.43001.37001.42001.42003,419,000
Mar 12, 2024 0.0100 Dividend
Mar 12, 20241.38001.39001.36001.37001.3700773,600
Mar 11, 20241.36001.40001.33001.40001.39003,111,400
Mar 8, 20241.41001.42001.37001.37001.36023,877,500
Mar 7, 20241.44001.44001.41001.41001.39991,329,800
Mar 6, 20241.44001.45001.40001.41001.39993,681,100
Mar 5, 20241.44001.47001.44001.45001.43962,796,500
Mar 4, 20241.45001.47001.40001.44001.42973,648,200
Mar 1, 20241.48001.48001.45001.46001.44961,642,700
Feb 29, 20241.50001.52001.48001.48001.46941,076,700
Feb 28, 20241.53001.54001.50001.50001.4893832,700
Feb 27, 20241.54001.56001.53001.53001.51911,911,600
Feb 26, 20241.51001.55001.50001.53001.51912,306,800
Feb 23, 20241.52001.54001.51001.51001.49923,119,600
Feb 22, 20241.47001.55001.46001.53001.51916,610,900
Feb 21, 20241.47001.50001.44001.48001.46945,220,400
Feb 20, 20241.48001.52001.48001.51001.49921,981,900
Feb 19, 20241.53001.54001.49001.49001.47941,650,300
Feb 16, 20241.52001.53001.47001.53001.51913,934,300
Feb 15, 20241.48001.52001.47001.51001.49921,874,300
Feb 14, 20241.48001.49001.46001.47001.4595677,800
Feb 13, 20241.50001.50001.47001.48001.4694533,000
Feb 9, 20241.49001.49001.47001.49001.4794352,400
Feb 8, 20241.48001.50001.46001.49001.4794714,000
Feb 7, 20241.51001.51001.47001.48001.4694595,900
Feb 6, 20241.45001.52001.44001.51001.49923,130,200
Feb 5, 20241.45001.46001.44001.45001.4396787,600
Feb 2, 20241.49001.49001.44001.44001.42971,283,800
Jan 31, 20241.50001.51001.45001.49001.47941,551,400
Jan 30, 20241.52001.52001.47001.49001.47942,207,100
Jan 29, 20241.49001.53001.48001.52001.50911,946,000
Jan 26, 20241.52001.52001.47001.49001.47942,200,900
Jan 24, 20241.54001.54001.48001.51001.49922,311,800
Jan 23, 20241.52001.55001.51001.54001.52903,385,900
Jan 22, 20241.51001.54001.45001.50001.48933,389,200
Jan 19, 20241.43001.51001.41001.50001.48934,972,400
Jan 18, 20241.44001.48001.41001.44001.429718,980,600
Jan 17, 20241.67001.67001.47001.49001.479421,713,200
Jan 16, 20241.77001.77001.65001.68001.66805,648,800
Jan 15, 20241.73001.78001.73001.76001.74743,335,400

Related Tickers

5005.KL Unisem (M) Berhad
2.7800
-2.11%
 
3867.KL Malaysian Pacific Industries Berhad
22.80
-1.81%
 
038880.KQ iA, Inc.
243.00
+3.85%
 
052900.KQ Kx Hitech Co., Ltd.
930.00
-0.64%
 
067310.KQ HANA Micron Inc.
11,420.00
+7.43%
 
000990.KS DB HiTek CO., LTD.
33,750.00
+2.27%
 
0275.KL Oppstar Berhad
0.7400
-1.33%
 
1347.HK HUA HONG SEMI
22.450
+0.45%
 
DIOD Diodes Incorporated
59.44
+0.19%
 
SLAB Silicon Laboratories Inc.
133.19
-0.10%