INVESTOR

Historical Price

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

Filter Dates:
From / /

To      / /

Historical price from Mar 28, 2017 to Jun 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2017 to 23/06/2017)
1.480 1.480 1.350 1.420 8,670,1001.420
Previous 2 weeks
(26/05/2017 to 08/06/2017)
1.420 1.490 1.350 1.460 30,097,6001.460
Previous 4 weeks
(26/04/2017 to 25/05/2017)
1.290 1.490 1.240 1.410 40,169,1001.410
Daily Historical Data
23/06/2017 1.410 1.440 1.400 1.420 511,8001.420
22/06/2017 1.400 1.430 1.400 1.430 722,1001.430
21/06/2017 1.390 1.430 1.380 1.400 1,268,3001.400
20/06/2017 1.400 1.400 1.380 1.390 645,2001.390
19/06/2017 1.440 1.440 1.350 1.410 1,761,1001.410
16/06/2017 1.430 1.430 1.400 1.420 325,9001.420
15/06/2017 1.410 1.450 1.410 1.430 585,5001.430
14/06/2017 1.450 1.460 1.410 1.410 1,043,4001.410
13/06/2017 1.470 1.470 1.440 1.440 1,010,4001.440
09/06/2017 1.480 1.480 1.460 1.470 796,4001.470
08/06/2017 1.480 1.490 1.440 1.460 4,833,8001.460
07/06/2017 1.430 1.460 1.420 1.450 4,705,4001.450
06/06/2017 1.430 1.430 1.410 1.430 2,145,3001.430
05/06/2017 1.420 1.440 1.410 1.430 1,975,1001.430
02/06/2017 1.440 1.440 1.410 1.420 947,7001.420
01/06/2017 1.430 1.450 1.420 1.420 2,716,4001.420
31/05/2017 1.460 1.480 1.420 1.440 1,513,3001.440
30/05/2017 1.410 1.460 1.400 1.450 714,5001.450
29/05/2017 1.420 1.430 1.400 1.430 776,9001.430
26/05/2017 1.420 1.450 1.400 1.410 1,099,1001.410
25/05/2017 1.400 1.420 1.400 1.410 830,9001.410
24/05/2017 1.400 1.440 1.400 1.430 978,6001.430
23/05/2017 1.460 1.490 1.400 1.400 4,064,5001.400
22/05/2017 1.430 1.480 1.430 1.440 4,445,0001.440
19/05/2017 1.410 1.430 1.400 1.420 5,528,3001.420
18/05/2017 1.410 1.470 1.390 1.410 4,385,3001.410
17/05/2017 1.310 1.460 1.310 1.410 5,402,5001.410
16/05/2017 1.320 1.330 1.310 1.320 851,1001.320
15/05/2017 1.300 1.320 1.300 1.300 976,2001.300
12/05/2017 1.290 1.310 1.290 1.310 216,0001.310
11/05/2017 1.310 1.310 1.290 1.300 660,5001.300
09/05/2017 1.310 1.310 1.300 1.300 1,269,4001.300
08/05/2017 1.300 1.310 1.280 1.300 525,9001.300
05/05/2017 1.280 1.290 1.280 1.280 361,8001.280
04/05/2017 1.320 1.320 1.240 1.270 1,621,6001.270
03/05/2017 1.330 1.340 1.310 1.320 1,167,1001.320
02/05/2017 1.310 1.350 1.300 1.330 1,945,6001.330
28/04/2017 1.310 1.320 1.290 1.310 594,9001.310
27/04/2017 1.290 1.320 1.280 1.320 2,607,3001.320
26/04/2017 1.290 1.300 1.280 1.290 1,736,6001.290
25/04/2017 1.270 1.310 1.270 1.290 823,7001.290
21/04/2017 1.280 1.280 1.240 1.260 874,0001.260
20/04/2017 1.250 1.280 1.230 1.270 426,1001.270
19/04/2017 1.260 1.280 1.230 1.240 389,4001.240
18/04/2017 1.200 1.290 1.200 1.260 1,803,7001.260
17/04/2017 1.200 1.200 1.180 1.200 153,6001.200
14/04/2017 1.240 1.240 1.180 1.220 1,720,8001.220
13/04/2017 1.260 1.260 1.230 1.250 349,6001.250
12/04/2017 1.280 1.280 1.270 1.270 182,8001.270
11/04/2017 1.310 1.310 1.280 1.280 139,5001.280
10/04/2017 1.320 1.320 1.300 1.320 653,9001.320
07/04/2017 1.320 1.320 1.300 1.320 973,8001.320
06/04/2017 1.320 1.320 1.300 1.320 273,1001.320
05/04/2017 1.310 1.320 1.300 1.320 611,5001.320
04/04/2017 1.290 1.310 1.280 1.310 956,8001.310
03/04/2017 1.280 1.290 1.280 1.280 373,0001.280
31/03/2017 1.310 1.310 1.280 1.290 595,0001.290
30/03/2017 1.240 1.310 1.240 1.290 2,342,9001.290
29/03/2017 1.230 1.240 1.210 1.230 1,022,2001.230
28/03/2017 1.280 1.290 1.220 1.230 5,411,6001.230

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