INVESTOR

Historical Price

GBG is approved for listing on the Main Board of Bursa Malaysia, in 2011.

Filter Dates:
From / /

To      / /

Historical price from Dec 27, 2016 to Mar 24, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(13/03/2017 to 24/03/2017)
1.210 1.380 1.150 1.290 19,552,7001.290
Previous 2 weeks
(27/02/2017 to 10/03/2017)
1.070 1.380 0.995 1.180 52,774,9001.180
Previous 4 weeks
(25/01/2017 to 24/02/2017)
0.975 1.090 0.960 1.060 17,200,1001.060
Daily Historical Data
24/03/2017 1.270 1.290 1.270 1.290 417,4001.290
23/03/2017 1.280 1.290 1.270 1.280 988,3001.280
22/03/2017 1.290 1.310 1.250 1.300 1,669,8001.300
21/03/2017 1.330 1.330 1.290 1.300 1,480,6001.300
20/03/2017 1.320 1.380 1.320 1.340 866,7001.340
17/03/2017 1.300 1.350 1.300 1.320 2,247,4001.320
16/03/2017 1.290 1.330 1.290 1.300 3,226,0001.300
15/03/2017 1.250 1.300 1.250 1.290 2,338,1001.290
14/03/2017 1.240 1.280 1.230 1.280 3,111,4001.280
13/03/2017 1.210 1.250 1.150 1.240 3,207,0001.240
10/03/2017 1.200 1.220 1.160 1.180 7,209,4001.180
09/03/2017 1.200 1.230 1.190 1.200 6,168,1001.200
08/03/2017 1.170 1.210 1.130 1.200 3,842,0001.200
07/03/2017 1.060 1.170 1.060 1.170 7,732,2001.170
06/03/2017 1.070 1.070 1.040 1.060 1,076,1001.060
03/03/2017 1.020 1.070 1.020 1.050 3,609,3001.050
02/03/2017 1.000 1.030 1.000 1.020 940,5001.020
01/03/2017 1.000 1.000 0.995 0.995 804,6000.995
28/02/2017 1.040 1.040 1.000 1.000 988,1001.000
27/02/2017 1.070 1.070 1.030 1.040 851,9001.040
24/02/2017 1.080 1.080 1.060 1.060 1,019,2001.060
23/02/2017 1.070 1.090 1.050 1.080 1,028,9001.080
22/02/2017 1.070 1.090 1.040 1.060 1,289,8001.060
21/02/2017 1.050 1.070 1.020 1.050 670,3001.050
20/02/2017 1.060 1.070 1.050 1.050 801,8001.050
17/02/2017 1.050 1.070 1.050 1.060 814,8001.060
16/02/2017 1.070 1.080 1.050 1.050 3,122,2001.050
15/02/2017 1.010 1.070 1.010 1.050 2,040,9001.050
14/02/2017 1.010 1.010 1.000 1.010 952,0001.010
13/02/2017 0.990 1.010 0.990 1.000 1,681,3001.000
10/02/2017 0.995 0.995 0.985 0.990 186,8000.990
08/02/2017 0.980 1.000 0.980 0.985 104,8000.985
07/02/2017 1.010 1.020 0.995 1.000 484,0001.000
06/02/2017 1.000 1.010 0.990 1.010 739,6001.010
03/02/2017 1.000 1.000 0.975 1.000 241,4001.000
02/02/2017 1.010 1.020 1.000 1.010 633,1001.010
31/01/2017 0.985 1.030 0.985 1.000 391,6001.000
27/01/2017 0.960 0.990 0.960 0.975 132,8000.975
26/01/2017 0.965 0.970 0.960 0.960 718,6000.960
25/01/2017 0.975 0.980 0.965 0.965 146,2000.965
24/01/2017 0.975 0.990 0.970 0.975 375,8000.975
23/01/2017 1.000 1.020 0.975 0.975 896,5000.975
20/01/2017 0.950 1.010 0.945 0.990 1,860,7000.990
19/01/2017 0.925 0.950 0.925 0.940 666,8000.940
18/01/2017 0.920 0.930 0.915 0.925 435,2000.925
17/01/2017 0.925 0.925 0.900 0.925 184,8000.925
16/01/2017 0.935 0.935 0.925 0.930 160,0000.930
13/01/2017 0.910 0.940 0.910 0.935 1,428,7000.935
12/01/2017 0.890 0.910 0.890 0.910 769,6000.910
11/01/2017 0.895 0.900 0.890 0.895 363,6000.895
10/01/2017 0.900 0.905 0.895 0.900 316,5000.900
09/01/2017 0.900 0.910 0.890 0.890 1,003,7000.890
06/01/2017 0.900 0.910 0.900 0.900 266,5000.900
05/01/2017 0.915 0.920 0.905 0.910 836,7000.910
04/01/2017 0.905 0.910 0.895 0.900 1,018,0000.900
03/01/2017 0.885 0.910 0.885 0.910 27,3000.910
30/12/2016 0.900 0.910 0.900 0.905 462,5000.905
29/12/2016 0.890 0.900 0.890 0.900 481,4000.900
28/12/2016 0.885 0.895 0.885 0.895 700,6000.895
27/12/2016 0.875 0.890 0.875 0.890 367,4000.890

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation