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 May 24, 2018 to Aug 17, 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
(06/08/2018 to 17/08/2018)
1.420 1.450 1.340 1.370 17,449,7001.370
Previous 2 weeks
(23/07/2018 to 03/08/2018)
1.360 1.520 1.340 1.400 42,216,3001.400
Previous 4 weeks
(25/06/2018 to 20/07/2018)
1.160 1.400 1.090 1.350 61,793,1001.350
Daily Historical Data
17/08/2018 1.360 1.380 1.360 1.370 2,121,1001.370
16/08/2018 1.360 1.430 1.340 1.350 4,104,6001.350
15/08/2018 1.370 1.380 1.350 1.360 2,023,8001.360
14/08/2018 1.420 1.420 1.370 1.370 2,575,7001.370
13/08/2018 1.420 1.420 1.380 1.420 1,475,4001.420
10/08/2018 1.420 1.440 1.410 1.420 341,1001.420
09/08/2018 1.430 1.450 1.430 1.440 1,603,2001.440
08/08/2018 1.450 1.450 1.410 1.420 543,5001.420
07/08/2018 1.410 1.450 1.400 1.440 1,635,2001.440
06/08/2018 1.420 1.420 1.380 1.410 1,026,1001.410
03/08/2018 1.400 1.400 1.380 1.400 406,6001.400
02/08/2018 1.420 1.440 1.380 1.400 1,088,2001.400
01/08/2018 1.400 1.440 1.400 1.430 1,087,9001.430
31/07/2018 1.400 1.410 1.380 1.400 569,9001.400
30/07/2018 1.440 1.450 1.390 1.390 2,056,3001.390
27/07/2018 1.450 1.460 1.390 1.420 1,895,4001.420
26/07/2018 1.470 1.520 1.450 1.450 3,333,5001.450
25/07/2018 1.410 1.470 1.410 1.460 4,418,9001.460
24/07/2018 1.370 1.430 1.370 1.400 5,246,2001.400
23/07/2018 1.360 1.400 1.340 1.380 4,663,7001.380
20/07/2018 1.350 1.400 1.320 1.350 5,940,6001.350
19/07/2018 1.350 1.390 1.340 1.350 7,462,2001.350
18/07/2018 1.360 1.370 1.330 1.360 3,128,8001.360
17/07/2018 1.360 1.380 1.320 1.360 4,280,9001.360
16/07/2018 1.260 1.380 1.250 1.340 4,387,3001.340
13/07/2018 1.280 1.320 1.250 1.260 4,000,4001.260
12/07/2018 1.140 1.230 1.140 1.230 2,920,9001.230
11/07/2018 1.180 1.190 1.140 1.150 1,025,7001.150
10/07/2018 1.170 1.200 1.170 1.180 101,6001.180
09/07/2018 1.190 1.210 1.160 1.170 307,0001.170
06/07/2018 1.200 1.230 1.170 1.220 1,687,2001.220
05/07/2018 1.220 1.220 1.190 1.190 707,2001.190
04/07/2018 1.210 1.240 1.190 1.220 2,684,2001.220
03/07/2018 1.180 1.220 1.150 1.210 1,454,0001.210
02/07/2018 1.210 1.210 1.150 1.160 970,5001.160
29/06/2018 1.170 1.250 1.170 1.200 5,462,2001.200
28/06/2018 1.110 1.170 1.090 1.160 1,323,4001.160
27/06/2018 1.160 1.190 1.100 1.100 3,905,3001.100
26/06/2018 1.200 1.220 1.160 1.170 3,844,5001.170
25/06/2018 1.160 1.240 1.160 1.200 6,199,2001.200
22/06/2018 1.110 1.170 1.100 1.140 2,667,1001.140
21/06/2018 1.220 1.240 1.090 1.120 6,928,6001.120
20/06/2018 1.240 1.260 1.190 1.190 4,999,9001.190
19/06/2018 1.260 1.290 1.160 1.210 5,240,4001.210
18/06/2018 1.220 1.310 1.170 1.260 7,556,2001.260
14/06/2018 1.120 1.220 1.070 1.220 3,859,4001.220
13/06/2018 1.110 1.170 1.100 1.120 9,451,5001.120
12/06/2018 0.970 1.110 0.960 1.100 11,595,6001.100
11/06/2018 0.890 0.980 0.890 0.975 6,551,1000.975
08/06/2018 0.870 0.910 0.855 0.900 10,598,4000.900
07/06/2018 0.860 0.915 0.845 0.870 16,212,2000.870
06/06/2018 0.760 0.950 0.755 0.850 34,033,5000.850
05/06/2018 0.660 0.780 0.640 0.755 15,509,8000.755
04/06/2018 0.645 0.665 0.615 0.665 7,105,2000.665
01/06/2018 0.640 0.675 0.630 0.640 8,873,4000.640
31/05/2018 0.725 0.735 0.635 0.640 15,471,4000.640
30/05/2018 0.885 0.900 0.670 0.695 7,264,2000.695
28/05/2018 0.900 0.920 0.875 0.900 2,462,8000.900
25/05/2018 0.915 0.935 0.915 0.915 3,316,0000.905
24/05/2018 0.935 0.935 0.900 0.925 4,354,9000.915

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