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 Jul 23, 2018 to Oct 19, 2018
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
(08/10/2018 to 19/10/2018)
1.000 1.020 0.750 0.990 47,497,1000.990
Previous 2 weeks
(24/09/2018 to 05/10/2018)
1.140 1.170 0.750 1.020 58,712,1001.020
Previous 4 weeks
(20/08/2018 to 21/09/2018)
1.370 1.400 1.010 1.100 55,059,8001.100
Daily Historical Data
19/10/2018 0.945 1.020 0.940 0.990 10,782,6000.990
18/10/2018 0.935 0.975 0.920 0.935 3,621,5000.935
17/10/2018 0.835 0.980 0.835 0.930 7,297,9000.930
16/10/2018 0.800 0.835 0.795 0.825 2,402,1000.825
15/10/2018 0.810 0.810 0.795 0.810 2,505,3000.810
12/10/2018 0.770 0.850 0.770 0.810 7,469,6000.810
11/10/2018 0.775 0.810 0.750 0.790 4,903,6000.790
10/10/2018 0.860 0.870 0.805 0.820 1,096,9000.820
09/10/2018 0.885 0.905 0.850 0.860 2,340,9000.860
08/10/2018 1.000 1.000 0.880 0.880 5,076,7000.880
05/10/2018 1.000 1.080 0.985 1.020 4,059,2001.020
04/10/2018 1.030 1.030 0.985 1.000 3,174,8001.000
03/10/2018 1.070 1.070 1.020 1.030 1,783,5001.030
02/10/2018 1.090 1.100 1.070 1.070 282,6001.070
01/10/2018 1.110 1.110 1.070 1.070 412,7001.070
28/09/2018 1.110 1.120 1.100 1.110 162,4001.110
27/09/2018 1.120 1.120 1.100 1.110 200,2001.110
26/09/2018 1.170 1.170 1.110 1.120 301,5001.120
25/09/2018 1.100 1.170 1.090 1.140 567,8001.140
24/09/2018 1.140 1.140 1.080 1.110 270,3001.110
21/09/2018 1.080 1.110 1.070 1.100 899,4001.100
20/09/2018 1.170 1.200 1.160 1.170 1,469,3001.160
19/09/2018 1.160 1.180 1.140 1.170 1,695,1001.160
18/09/2018 1.100 1.170 1.090 1.160 1,629,4001.150
14/09/2018 1.060 1.120 1.060 1.110 2,311,2001.101
13/09/2018 1.050 1.090 1.040 1.050 1,404,6001.041
12/09/2018 1.100 1.100 1.010 1.050 1,179,7001.041
07/09/2018 1.130 1.130 1.090 1.110 895,2001.101
06/09/2018 1.130 1.180 1.110 1.130 3,403,0001.120
05/09/2018 1.110 1.140 1.100 1.100 1,046,2001.091
04/09/2018 1.100 1.120 1.090 1.110 685,5001.101
03/09/2018 1.110 1.120 1.080 1.100 740,0001.091
30/08/2018 1.170 1.170 1.090 1.120 1,912,2001.110
29/08/2018 1.110 1.170 1.110 1.150 2,174,4001.140
28/08/2018 1.160 1.160 1.090 1.110 3,153,6001.101
27/08/2018 1.190 1.210 1.160 1.160 1,889,2001.150
24/08/2018 1.200 1.220 1.160 1.180 4,549,4001.170
23/08/2018 1.210 1.230 1.140 1.200 8,094,4001.190
21/08/2018 1.390 1.400 1.150 1.230 13,982,7001.220
20/08/2018 1.370 1.400 1.360 1.370 1,945,3001.358
17/08/2018 1.360 1.380 1.360 1.370 2,121,1001.358
16/08/2018 1.360 1.430 1.340 1.350 4,104,6001.339
15/08/2018 1.370 1.380 1.350 1.360 2,023,8001.348
14/08/2018 1.420 1.420 1.370 1.370 2,575,7001.358
13/08/2018 1.420 1.420 1.380 1.420 1,475,4001.408
10/08/2018 1.420 1.440 1.410 1.420 341,1001.408
09/08/2018 1.430 1.450 1.430 1.440 1,603,2001.428
08/08/2018 1.450 1.450 1.410 1.420 543,5001.408
07/08/2018 1.410 1.450 1.400 1.440 1,635,2001.428
06/08/2018 1.420 1.420 1.380 1.410 1,026,1001.398
03/08/2018 1.400 1.400 1.380 1.400 406,6001.388
02/08/2018 1.420 1.440 1.380 1.400 1,088,2001.388
01/08/2018 1.400 1.440 1.400 1.430 1,087,9001.418
31/07/2018 1.400 1.410 1.380 1.400 569,9001.388
30/07/2018 1.440 1.450 1.390 1.390 2,056,3001.378
27/07/2018 1.450 1.460 1.390 1.420 1,895,4001.408
26/07/2018 1.470 1.520 1.450 1.450 3,333,5001.438
25/07/2018 1.410 1.470 1.410 1.460 4,418,9001.448
24/07/2018 1.370 1.430 1.370 1.400 5,246,2001.388
23/07/2018 1.360 1.400 1.340 1.380 4,663,7001.368

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