Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

G Capital Bhd. (7676) Historical Prices

MY:7676 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.140.140.140.140.14+7.69%10,2000.09
Nov 10, 20260.140.140.130.130.13-3.70%174,0001.62
Nov 09, 20260.140.140.140.140.140.00%00.00
Nov 06, 20260.140.140.140.140.140.00%00.00
Nov 05, 20260.140.140.140.140.140.00%10,0000.06
Nov 04, 20260.140.140.140.140.140.00%20,0000.07
Nov 03, 20260.140.140.140.140.140.00%00.00
Nov 02, 20260.140.140.140.140.140.00%15,0000.05
Oct 30, 20260.140.140.140.140.140.00%96,3000.35
Oct 29, 20260.140.140.140.140.14-3.57%104,7000.38
Oct 28, 20260.140.140.140.140.14+3.70%1,0000.00
Oct 27, 20260.140.140.140.140.140.00%174,0000.62
Oct 26, 20260.140.140.140.140.140.00%00.00
Oct 23, 20260.140.140.140.140.140.00%10,0000.04
Oct 22, 20260.140.140.140.140.140.00%00.00
Oct 21, 20260.140.140.140.140.140.00%102,2000.36
Oct 20, 20260.140.140.140.140.14-3.57%1,2000.00
Oct 19, 20260.140.140.140.140.14-3.45%95,0000.34
Oct 16, 20260.150.150.150.150.15+7.41%1,0000.00
Oct 15, 20260.140.140.140.140.14-6.90%2000.00
Oct 14, 20260.150.150.140.150.15+7.41%244,6000.87
Oct 13, 20260.140.140.140.140.14-6.90%7,5000.03
Oct 12, 20260.140.150.130.150.150.00%174,2000.62
Oct 09, 20260.150.150.150.150.150.00%304,2001.10
Oct 08, 20260.140.150.140.150.15+7.41%76,4000.28
Oct 07, 20260.140.150.130.140.140.00%307,6001.13
Oct 06, 20260.140.140.140.140.140.00%31,6000.12
Oct 05, 20260.140.140.140.140.140.00%64,1000.23
Oct 02, 20260.140.140.140.140.14-6.90%17,0000.06
Oct 01, 20260.140.150.140.150.15+7.41%28,8000.10
Sep 30, 20260.140.140.140.140.140.00%67,2000.24
Sep 29, 20260.140.140.140.140.14-3.57%247,5000.91
Sep 28, 20260.140.140.140.140.140.00%147,2000.54
Sep 25, 20260.140.140.130.140.140.00%00.00
Sep 24, 20260.140.140.130.140.140.00%00.00
Sep 23, 20260.140.140.130.140.140.00%00.00
Sep 22, 20260.140.140.140.140.14+3.70%109,2000.40
Sep 21, 20260.120.140.120.140.14+17.39%293,5001.09
Sep 18, 20260.120.120.110.120.120.00%569,2002.19
Sep 17, 20260.130.130.120.120.12-11.54%268,9001.05
Sep 16, 20260.130.130.130.130.130.00%00.00
Sep 15, 20260.130.130.130.130.13-3.70%20,8000.08
Sep 14, 20260.130.140.120.140.14-3.57%254,7001.00
Sep 11, 20260.130.140.120.140.14+3.70%387,9001.55
Sep 10, 20260.140.140.140.140.140.00%58,5000.23
Sep 09, 20260.140.140.130.140.14-3.57%288,3001.17
Sep 08, 20260.140.140.140.140.140.00%26,7000.11
Sep 07, 20260.140.140.140.140.140.00%100,6000.41
Sep 04, 20260.140.140.140.140.140.00%1,6000.01
Sep 03, 20260.140.140.140.140.140.00%33,2000.13