G3 Global Bhd(MY:7184)
0.01+0.00 (+50.00%)
MY:7184
G3 Global Bhd historical prices
0.01
At close:+0.00 (+50.00%)
G3 Global Bhd (7184) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 10,900 | 0.01 |
| Nov 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 75,200 | 0.06 |
| Nov 09, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 84,000 | 0.07 |
| Nov 05, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5,051,000 | 4.19 |
| Nov 04, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 102,300 | 0.08 |
| Nov 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +50.00% | 155,100 | 0.13 |
| Nov 02, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 72,100 | 0.06 |
| Oct 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 210,300 | 0.17 |
| Oct 29, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 161,000 | 0.13 |
| Oct 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,551,500 | 1.30 |
| Oct 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 105,000 | 0.09 |
| Oct 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 294,600 | 0.25 |
| Oct 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 415,400 | 0.35 |
| Oct 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 270,000 | 0.23 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 523,500 | 0.44 |
| Oct 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 21,000 | 0.02 |
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 2,307,000 | 2.00 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 18,200 | 0.02 |
| Oct 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 192,000 | 0.16 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 105,200 | 0.09 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 199,900 | 0.16 |
| Oct 09, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 8,400 | 0.01 |
| Oct 08, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 49,200 | 0.03 |
| Oct 07, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 225,000 | 0.15 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 501,000 | 0.34 |
| Oct 05, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 199,400 | 0.13 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 576,400 | 0.39 |
| Oct 01, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 27,715,100 | 26.76 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 24,526,100 | 37.52 |
| Sep 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 12,100 | 0.02 |
| Sep 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 192,000 | 0.29 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 47,000 | 0.07 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 374,100 | 0.57 |
| Sep 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 1,193,000 | 1.87 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 395,000 | 0.63 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 149,900 | 0.24 |
| Sep 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 597,100 | 0.96 |
| Sep 16, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 379,500 | 0.61 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 140,700 | 0.23 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 255,100 | 0.42 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 100 | 0.00 |
| Sep 09, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 1,127,000 | 1.88 |
| Sep 08, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 100,300 | 0.17 |
| Sep 07, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 51,000 | 0.08 |
| Sep 04, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 341,400 | 0.49 |
| Sep 03, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 100,200 | 0.14 |
