INVESTOR

Historical Price

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

Filter Dates:
From / /

To      / /

Historical price from Feb 21, 2018 to May 21, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(03/05/2018 to 21/05/2018)
1.680 1.680 0.810 0.930 122,050,5000.930
Previous 2 weeks
(18/04/2018 to 02/05/2018)
1.850 1.850 0.810 1.690 132,498,0001.690
Previous 4 weeks
(21/03/2018 to 17/04/2018)
1.610 1.850 1.470 1.830 37,520,6001.830
Daily Historical Data
21/05/2018 0.945 0.970 0.910 0.930 7,610,0000.930
18/05/2018 0.930 1.020 0.925 0.940 17,959,2000.940
17/05/2018 0.950 0.960 0.915 0.930 10,069,2000.930
16/05/2018 0.910 0.965 0.910 0.925 30,934,6000.925
15/05/2018 0.985 0.985 0.810 0.880 49,334,9000.880
14/05/2018 1.120 1.120 1.120 1.120 1,140,6001.120
08/05/2018 1.600 1.640 1.590 1.600 1,882,1001.600
07/05/2018 1.570 1.660 1.570 1.620 1,541,8001.620
04/05/2018 1.670 1.680 1.660 1.670 985,6001.670
03/05/2018 1.680 1.680 1.660 1.680 592,5001.680
02/05/2018 1.670 1.690 1.660 1.690 1,339,3001.690
30/04/2018 1.670 1.690 1.660 1.680 1,628,0001.680
27/04/2018 1.680 1.690 1.660 1.670 301,7001.670
26/04/2018 1.610 1.690 1.610 1.680 894,7001.680
25/04/2018 1.650 1.650 1.620 1.630 1,357,7001.630
24/04/2018 1.720 1.720 1.550 1.640 2,099,1001.640
23/04/2018 1.780 1.780 1.750 1.760 540,5001.760
20/04/2018 1.780 1.780 1.770 1.780 1,215,5001.780
19/04/2018 1.810 1.810 1.760 1.780 893,2001.780
18/04/2018 1.850 1.850 1.800 1.800 177,8001.800
17/04/2018 1.800 1.830 1.800 1.830 2,625,2001.830
16/04/2018 1.800 1.820 1.800 1.810 2,140,5001.810
13/04/2018 1.800 1.810 1.790 1.800 3,716,2001.800
12/04/2018 1.750 1.800 1.750 1.790 2,647,0001.790
11/04/2018 1.790 1.850 1.740 1.770 4,578,1001.770
10/04/2018 1.710 1.790 1.690 1.780 3,150,8001.780
09/04/2018 1.640 1.700 1.620 1.690 2,331,0001.690
06/04/2018 1.620 1.660 1.550 1.660 1,030,8001.660
05/04/2018 1.620 1.630 1.610 1.620 999,4001.620
04/04/2018 1.620 1.660 1.580 1.620 4,248,8001.620
03/04/2018 1.610 1.650 1.610 1.640 954,8001.640
02/04/2018 1.620 1.650 1.580 1.620 1,787,0001.620
30/03/2018 1.500 1.610 1.500 1.600 1,415,9001.600
29/03/2018 1.530 1.530 1.500 1.520 513,8001.520
28/03/2018 1.510 1.530 1.500 1.520 374,4001.520
27/03/2018 1.530 1.540 1.480 1.520 681,9001.520
26/03/2018 1.530 1.550 1.470 1.530 950,9001.530
23/03/2018 1.590 1.590 1.520 1.530 1,411,1001.530
22/03/2018 1.600 1.610 1.580 1.580 389,3001.580
21/03/2018 1.610 1.630 1.580 1.600 1,573,7001.600
20/03/2018 1.660 1.660 1.520 1.630 2,393,0001.630
19/03/2018 1.690 1.700 1.650 1.660 1,208,3001.660
16/03/2018 1.710 1.720 1.680 1.700 212,8001.700
15/03/2018 1.700 1.710 1.680 1.710 135,9001.710
14/03/2018 1.780 1.780 1.700 1.720 224,9001.720
13/03/2018 1.670 1.780 1.670 1.780 3,160,6001.780
12/03/2018 1.680 1.730 1.670 1.670 563,8001.670
09/03/2018 1.790 1.790 1.650 1.660 4,134,8001.660
08/03/2018 1.800 1.820 1.760 1.760 1,765,2001.760
07/03/2018 1.860 1.860 1.780 1.780 1,291,0001.780
06/03/2018 1.850 1.870 1.830 1.830 1,562,2001.830
05/03/2018 1.900 1.900 1.820 1.830 703,0001.830
02/03/2018 1.910 1.910 1.870 1.870 739,9001.870
01/03/2018 1.900 1.910 1.880 1.910 1,048,6001.910
28/02/2018 1.920 1.930 1.890 1.900 765,4001.900
27/02/2018 1.940 1.940 1.910 1.930 1,652,9001.930
26/02/2018 1.940 1.980 1.920 1.940 2,572,2001.940
23/02/2018 1.930 1.960 1.870 1.940 2,565,8001.940
22/02/2018 1.910 1.940 1.890 1.900 1,057,1001.900
21/02/2018 1.950 1.950 1.900 1.900 3,386,8001.900

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