Investor Relations

Historical Price

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

Filter Dates:
From / /

To      / /     
Historical price from Oct 23, 2018 to Jan 18, 2019
Download historical price in CSV/Excel format
 Please rotate your screen or scroll left and right if you cannot see the table.
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/01/2019 to 18/01/2019)
1.000 1.210 0.960 1.090 105,425,4001.090
Previous 2 weeks
(20/12/2018 to 04/01/2019)
0.690 1.210 0.675 1.000 142,512,5001.000
Previous 4 weeks
(22/11/2018 to 19/12/2018)
0.960 0.970 0.695 0.700 9,748,9000.700
Daily Historical Data
18/01/2019 1.150 1.150 1.080 1.090 13,891,6001.090
17/01/2019 1.070 1.210 1.050 1.150 35,466,3001.150
16/01/2019 1.070 1.100 1.050 1.080 3,841,2001.080
15/01/2019 1.080 1.100 1.060 1.070 4,168,4001.070
14/01/2019 1.070 1.160 1.050 1.070 13,622,0001.070
11/01/2019 1.080 1.090 1.050 1.060 4,166,0001.060
10/01/2019 1.020 1.090 0.985 1.070 8,655,4001.070
09/01/2019 0.990 1.100 0.965 1.010 11,174,6001.010
08/01/2019 1.000 1.030 0.960 0.975 4,502,5000.975
07/01/2019 1.000 1.020 0.960 1.000 5,937,4001.000
04/01/2019 0.925 1.000 0.925 1.000 4,623,5001.000
03/01/2019 0.880 0.985 0.880 0.950 12,224,6000.950
02/01/2019 0.860 0.995 0.860 0.885 9,241,4000.885
31/12/2018 0.705 0.930 0.705 0.855 8,134,6000.855
28/12/2018 0.705 0.705 0.700 0.700 135,7000.700
27/12/2018 0.695 0.710 0.690 0.700 710,0000.700
26/12/2018 0.705 0.705 0.675 0.675 446,5000.675
24/12/2018 0.690 0.710 0.690 0.705 383,4000.705
21/12/2018 0.695 0.705 0.690 0.700 424,2000.700
20/12/2018 0.690 0.705 0.690 0.705 763,2000.705
19/12/2018 0.705 0.730 0.695 0.700 1,193,9000.700
18/12/2018 0.750 0.750 0.695 0.705 1,169,2000.705
17/12/2018 0.790 0.790 0.750 0.765 379,3000.765
14/12/2018 0.805 0.805 0.795 0.800 84,0000.800
13/12/2018 0.800 0.810 0.795 0.810 333,8000.810
12/12/2018 0.805 0.805 0.800 0.805 179,7000.805
11/12/2018 0.810 0.815 0.790 0.800 434,6000.800
10/12/2018 0.820 0.820 0.800 0.810 214,6000.810
07/12/2018 0.810 0.820 0.795 0.820 460,8000.820
06/12/2018 0.815 0.815 0.805 0.810 498,3000.810
05/12/2018 0.830 0.830 0.805 0.820 402,7000.820
04/12/2018 0.850 0.855 0.830 0.835 300,9000.835
03/12/2018 0.810 0.865 0.810 0.845 1,055,6000.845
30/11/2018 0.815 0.840 0.790 0.820 505,1000.820
29/11/2018 0.880 0.885 0.810 0.835 751,9000.835
28/11/2018 0.870 0.900 0.870 0.875 385,6000.875
27/11/2018 0.915 0.915 0.870 0.875 218,6000.875
26/11/2018 0.930 0.930 0.915 0.915 534,4000.915
23/11/2018 0.935 0.945 0.920 0.945 480,1000.945
22/11/2018 0.960 0.970 0.940 0.945 165,8000.945
21/11/2018 0.925 0.960 0.925 0.955 351,1000.955
19/11/2018 0.940 0.990 0.940 0.970 1,000,7000.970
16/11/2018 0.940 0.950 0.930 0.935 302,2000.935
15/11/2018 0.935 0.945 0.925 0.930 228,0000.930
14/11/2018 0.930 0.945 0.920 0.935 442,0000.935
13/11/2018 0.920 0.940 0.915 0.940 356,4000.940
12/11/2018 0.925 0.940 0.920 0.925 194,3000.925
09/11/2018 0.960 0.960 0.935 0.945 606,3000.945
08/11/2018 0.960 0.975 0.955 0.970 1,597,4000.970
07/11/2018 0.950 0.980 0.945 0.955 1,259,1000.955
05/11/2018 0.950 0.955 0.935 0.950 837,3000.950
02/11/2018 0.915 0.960 0.910 0.950 2,507,2000.950
01/11/2018 0.930 0.935 0.900 0.915 1,263,9000.915
31/10/2018 0.870 0.935 0.870 0.920 2,131,8000.920
30/10/2018 0.850 0.900 0.850 0.865 857,3000.865
29/10/2018 0.865 0.870 0.850 0.850 690,3000.850
26/10/2018 0.895 0.900 0.850 0.850 1,946,1000.850
25/10/2018 0.910 0.910 0.850 0.880 2,185,9000.880
24/10/2018 0.910 0.955 0.905 0.915 1,951,4000.915
23/10/2018 0.980 0.980 0.900 0.910 1,888,9000.910

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