INVESTOR

Historical Price

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

Filter Dates:
From / /

To      / /

Historical price from Jun 23, 2017 to Sep 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/09/2017 to 21/09/2017)
1.720 1.740 1.630 1.640 12,966,3001.640
Previous 2 weeks
(22/08/2017 to 07/09/2017)
1.650 1.740 1.630 1.740 29,582,0001.740
Previous 4 weeks
(25/07/2017 to 21/08/2017)
1.440 1.710 1.430 1.650 33,554,1001.650
Daily Historical Data
21/09/2017 1.650 1.650 1.630 1.640 1,375,0001.640
20/09/2017 1.630 1.660 1.630 1.650 535,7001.650
19/09/2017 1.680 1.680 1.630 1.660 819,7001.660
18/09/2017 1.660 1.700 1.650 1.690 1,391,4001.690
15/09/2017 1.680 1.690 1.660 1.660 1,634,7001.660
14/09/2017 1.700 1.700 1.680 1.690 1,065,8001.690
13/09/2017 1.700 1.710 1.690 1.710 1,795,3001.710
12/09/2017 1.680 1.710 1.680 1.700 1,196,3001.700
11/09/2017 1.740 1.740 1.680 1.700 1,611,2001.700
08/09/2017 1.720 1.720 1.680 1.720 1,541,2001.720
07/09/2017 1.680 1.740 1.680 1.740 5,082,9001.740
06/09/2017 1.700 1.700 1.680 1.700 2,187,6001.700
05/09/2017 1.660 1.720 1.660 1.670 2,120,5001.670
30/08/2017 1.680 1.700 1.670 1.700 1,599,2001.700
29/08/2017 1.660 1.690 1.660 1.680 346,8001.680
28/08/2017 1.710 1.730 1.640 1.660 266,3001.660
25/08/2017 1.660 1.710 1.660 1.700 2,310,1001.700
24/08/2017 1.690 1.710 1.670 1.700 949,8001.700
23/08/2017 1.680 1.710 1.670 1.710 478,0001.710
22/08/2017 1.650 1.710 1.650 1.660 1,274,5001.660
21/08/2017 1.700 1.710 1.650 1.650 794,2001.650
18/08/2017 1.680 1.700 1.680 1.700 1,463,3001.700
17/08/2017 1.690 1.700 1.680 1.690 1,738,3001.690
16/08/2017 1.680 1.700 1.660 1.680 3,388,3001.680
15/08/2017 1.630 1.690 1.600 1.660 4,877,3001.660
14/08/2017 1.600 1.640 1.590 1.620 2,839,8001.620
11/08/2017 1.560 1.590 1.540 1.590 1,065,1001.590
10/08/2017 1.560 1.590 1.560 1.580 643,8001.580
09/08/2017 1.580 1.590 1.550 1.550 1,056,1001.550
08/08/2017 1.580 1.580 1.550 1.580 955,5001.580
07/08/2017 1.590 1.590 1.580 1.580 120,9001.580
04/08/2017 1.570 1.610 1.550 1.590 1,185,4001.590
03/08/2017 1.570 1.600 1.560 1.580 1,731,8001.580
02/08/2017 1.510 1.570 1.510 1.560 1,532,3001.560
01/08/2017 1.530 1.550 1.510 1.510 2,286,9001.510
31/07/2017 1.510 1.540 1.510 1.530 761,3001.530
28/07/2017 1.510 1.530 1.500 1.510 1,142,3001.510
27/07/2017 1.450 1.540 1.440 1.500 3,185,8001.500
26/07/2017 1.450 1.470 1.450 1.450 1,796,1001.450
25/07/2017 1.440 1.450 1.430 1.450 989,6001.450
24/07/2017 1.420 1.460 1.410 1.430 1,344,0001.430
21/07/2017 1.400 1.460 1.390 1.420 3,012,5001.420
20/07/2017 1.390 1.400 1.380 1.400 282,6001.400
19/07/2017 1.390 1.400 1.390 1.400 356,7001.400
18/07/2017 1.390 1.400 1.380 1.400 732,0001.400
17/07/2017 1.370 1.400 1.370 1.390 647,6001.390
14/07/2017 1.370 1.400 1.360 1.380 264,5001.380
13/07/2017 1.370 1.400 1.370 1.380 850,4001.380
12/07/2017 1.320 1.370 1.320 1.370 864,6001.370
11/07/2017 1.370 1.370 1.310 1.320 1,596,3001.320
10/07/2017 1.370 1.380 1.360 1.380 1,211,1001.380
07/07/2017 1.360 1.360 1.340 1.360 782,6001.360
06/07/2017 1.370 1.380 1.360 1.370 183,8001.370
05/07/2017 1.360 1.370 1.340 1.370 738,4001.370
04/07/2017 1.380 1.390 1.350 1.360 537,1001.360
03/07/2017 1.400 1.410 1.350 1.370 883,2001.370
30/06/2017 1.410 1.420 1.390 1.400 708,3001.400
29/06/2017 1.390 1.440 1.390 1.400 1,335,0001.400
28/06/2017 1.430 1.440 1.400 1.400 244,9001.400
23/06/2017 1.410 1.440 1.400 1.420 511,8001.420

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