INVESTOR

Historical Price

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

Filter Dates:
From / /

To      / /

Historical price from Sep 14, 2017 to Dec 11, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(27/11/2017 to 11/12/2017)
1.950 2.010 1.930 1.950 9,953,6001.950
Previous 2 weeks
(13/11/2017 to 24/11/2017)
1.950 2.010 1.890 1.950 17,709,5001.935
Previous 4 weeks
(13/10/2017 to 10/11/2017)
1.800 2.010 1.760 1.980 35,129,3001.965
Daily Historical Data
11/12/2017 1.950 1.960 1.930 1.950 392,8001.950
08/12/2017 1.970 1.980 1.950 1.980 1,296,9001.980
07/12/2017 1.950 2.010 1.950 1.990 2,986,2001.990
06/12/2017 1.970 2.000 1.960 1.990 1,350,9001.990
05/12/2017 1.940 1.970 1.940 1.970 669,9001.955
04/12/2017 2.000 2.000 1.930 1.950 436,5001.935
30/11/2017 1.950 1.990 1.950 1.990 315,6001.975
29/11/2017 1.930 1.960 1.930 1.950 755,9001.935
28/11/2017 1.940 1.950 1.930 1.950 381,4001.935
27/11/2017 1.950 1.960 1.940 1.950 1,367,5001.935
24/11/2017 1.930 1.950 1.910 1.950 1,143,1001.935
23/11/2017 1.930 1.930 1.910 1.910 154,5001.895
22/11/2017 1.940 1.940 1.910 1.920 684,6001.905
21/11/2017 1.910 1.930 1.900 1.920 981,2001.905
20/11/2017 1.960 1.970 1.910 1.930 936,8001.915
17/11/2017 1.920 1.980 1.910 1.950 1,207,7001.935
16/11/2017 1.920 1.940 1.890 1.930 699,2001.915
15/11/2017 1.920 1.940 1.900 1.920 114,8001.905
14/11/2017 1.940 1.940 1.920 1.940 328,9001.925
13/11/2017 1.950 1.970 1.950 1.960 1,505,1001.945
10/11/2017 1.950 1.980 1.950 1.980 1,217,1001.965
09/11/2017 1.990 2.000 1.950 1.970 1,130,3001.955
08/11/2017 1.930 1.990 1.930 1.980 1,445,4001.965
07/11/2017 1.970 1.970 1.900 1.940 669,1001.925
06/11/2017 1.980 1.990 1.970 1.980 1,112,5001.965
03/11/2017 2.000 2.000 1.980 2.000 1,247,7001.985
02/11/2017 1.970 1.990 1.970 1.990 237,6001.975
01/11/2017 1.970 2.010 1.940 1.970 1,383,1001.955
31/10/2017 1.900 1.960 1.900 1.960 2,516,5001.945
30/10/2017 1.870 1.920 1.850 1.900 2,850,0001.885
27/10/2017 1.890 1.890 1.870 1.870 74,6001.856
26/10/2017 1.880 1.910 1.880 1.890 3,161,1001.875
25/10/2017 1.840 1.880 1.820 1.880 4,199,9001.865
24/10/2017 1.800 1.870 1.790 1.840 9,229,1001.826
23/10/2017 1.780 1.800 1.760 1.790 714,3001.776
20/10/2017 1.780 1.800 1.770 1.800 1,531,3001.786
19/10/2017 1.780 1.800 1.770 1.770 439,8001.756
17/10/2017 1.800 1.800 1.780 1.780 675,8001.766
16/10/2017 1.770 1.810 1.760 1.810 1,027,5001.796
13/10/2017 1.800 1.800 1.780 1.780 266,6001.766
12/10/2017 1.800 1.810 1.780 1.800 642,1001.786
11/10/2017 1.790 1.820 1.770 1.800 1,060,9001.786
10/10/2017 1.800 1.850 1.770 1.800 2,100,9001.786
09/10/2017 1.820 1.820 1.790 1.820 3,468,5001.806
06/10/2017 1.750 1.870 1.740 1.820 14,962,1001.806
05/10/2017 1.700 1.710 1.700 1.710 3,304,0001.697
04/10/2017 1.690 1.700 1.690 1.700 2,776,3001.687
03/10/2017 1.700 1.700 1.690 1.690 3,619,0001.677
02/10/2017 1.670 1.700 1.670 1.700 2,453,3001.687
29/09/2017 1.690 1.710 1.690 1.700 2,944,4001.687
28/09/2017 1.680 1.700 1.680 1.700 1,286,4001.687
27/09/2017 1.690 1.700 1.680 1.690 2,361,1001.677
26/09/2017 1.680 1.700 1.680 1.690 1,008,1001.677
25/09/2017 1.640 1.700 1.640 1.680 2,473,5001.667
21/09/2017 1.650 1.650 1.630 1.640 1,375,0001.627
20/09/2017 1.630 1.660 1.630 1.650 535,7001.637
19/09/2017 1.680 1.680 1.630 1.660 819,7001.647
18/09/2017 1.660 1.700 1.650 1.690 1,391,4001.677
15/09/2017 1.680 1.690 1.660 1.660 1,634,7001.647
14/09/2017 1.700 1.700 1.680 1.690 1,065,8001.677

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