Globaltec Formation Bhd. (5220) Historical Prices

Time Period

Events

MY:5220 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.80	0.86	0.79	0.81	0.81	+0.63%	45,600	0.71
Nov 10, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	7,200	0.11
Nov 09, 2026	0.82	0.82	0.78	0.82	0.82	+0.00%	0	0.00
Nov 06, 2026	0.78	0.82	0.78	0.82	0.82	+0.00%	10,600	0.16
Nov 05, 2026	0.79	0.82	0.78	0.82	0.82	+1.86%	13,700	0.21
Nov 04, 2026	0.79	0.81	0.79	0.81	0.81	+1.90%	21,900	0.32
Nov 03, 2026	0.83	0.83	0.79	0.79	0.79	-5.95%	24,200	0.33
Nov 02, 2026	0.81	0.84	0.80	0.84	0.84	+3.70%	50,800	0.69
Oct 30, 2026	0.83	0.83	0.81	0.81	0.81	-4.14%	205,800	2.53
Oct 29, 2026	0.83	0.85	0.83	0.85	0.85	+1.81%	151,000	1.81
Oct 28, 2026	0.83	0.83	0.82	0.83	0.83	+0.61%	40,000	0.47
Oct 27, 2026	0.86	0.86	0.83	0.83	0.83	-1.20%	57,800	0.68
Oct 26, 2026	0.84	0.84	0.84	0.84	0.84	+0.97%	10,200	0.12
Oct 23, 2026	0.85	0.87	0.84	0.84	0.83	-0.60%	117,100	1.38
Oct 22, 2026	0.84	0.84	0.84	0.84	0.83	-3.48%	2,600	0.03
Oct 21, 2026	0.86	0.87	0.86	0.87	0.86	+1.17%	133,400	1.58
Oct 20, 2026	0.85	0.86	0.84	0.86	0.85	-0.58%	192,800	2.35
Oct 19, 2026	0.87	0.87	0.87	0.87	0.86	-0.58%	151,600	1.90
Oct 16, 2026	0.84	0.87	0.84	0.87	0.86	+0.00%	391,000	5.23
Oct 15, 2026	0.87	0.87	0.84	0.87	0.86	+0.00%	0	0.00
Oct 14, 2026	0.86	0.87	0.81	0.87	0.86	+1.17%	303,100	4.31
Oct 13, 2026	0.86	0.86	0.84	0.86	0.85	+1.79%	299,500	4.51
Oct 12, 2026	0.85	0.85	0.85	0.85	0.84	-4.01%	80,400	1.22
Oct 09, 2026	0.88	0.88	0.88	0.88	0.87	-0.57%	237,100	3.73
Oct 08, 2026	0.89	0.89	0.88	0.89	0.88	+0.00%	277,500	4.62
Oct 07, 2026	0.89	0.89	0.85	0.89	0.88	+0.00%	0	0.00
Oct 06, 2026	0.85	0.89	0.85	0.89	0.88	+0.00%	2,600	0.04
Oct 05, 2026	0.84	0.89	0.84	0.89	0.88	+4.16%	38,300	0.62
Oct 02, 2026	0.85	0.88	0.82	0.85	0.84	-0.59%	279,200	4.83
Oct 01, 2026	0.88	0.89	0.86	0.86	0.85	-2.87%	30,100	0.52
Sep 30, 2026	0.87	0.88	0.86	0.88	0.87	-1.13%	15,600	0.21
Sep 29, 2026	0.89	0.89	0.89	0.89	0.88	+0.00%	100	0.00
Sep 28, 2026	0.88	0.89	0.87	0.89	0.88	+1.73%	12,600	0.16
Sep 25, 2026	0.88	0.88	0.88	0.88	0.87	-2.80%	5,000	0.06
Sep 24, 2026	0.87	0.90	0.87	0.90	0.89	+1.13%	30,200	0.39
Sep 23, 2026	0.89	0.89	0.86	0.89	0.88	+0.00%	38,600	0.50
Sep 22, 2026	0.89	0.89	0.89	0.89	0.88	-1.12%	5,700	0.07
Sep 21, 2026	0.86	0.90	0.85	0.90	0.89	+1.13%	172,600	2.22
Sep 18, 2026	0.89	0.90	0.89	0.89	0.88	+0.00%	7,300	0.09
Sep 17, 2026	0.91	0.92	0.89	0.89	0.88	-5.87%	142,000	1.87
Sep 16, 2026	0.95	0.95	0.91	0.95	0.94	+0.00%	0	0.00
Sep 15, 2026	0.95	0.95	0.91	0.95	0.94	+0.00%	0	0.00
Sep 14, 2026	0.95	0.95	0.91	0.95	0.94	+0.00%	0	0.00
Sep 11, 2026	0.95	0.95	0.91	0.95	0.94	+0.00%	0	0.00
Sep 10, 2026	0.90	0.95	0.90	0.95	0.94	+1.08%	30,700	0.39
Sep 09, 2026	0.91	0.94	0.90	0.94	0.93	+2.77%	20,000	0.25
Sep 08, 2026	0.91	0.94	0.91	0.91	0.90	-3.74%	79,200	0.97
Sep 07, 2026	0.91	0.95	0.91	0.95	0.94	+0.00%	28,600	0.35
Sep 04, 2026	0.92	0.95	0.92	0.95	0.94	+0.54%	9,900	0.12
Sep 03, 2026	0.95	0.95	0.92	0.94	0.93	+0.00%	17,500	0.20

Globaltec Formation Bhd. historical prices

Globaltec Formation Bhd. (5220) Historical Prices

Become an Expert with TipRanks Premium