Globetronics Tech Bhd Recent Share Price (KLSE:7022)

10 Followers KLSE:7022 - Globetronics Technology Bhd Globetronics Tech Bhd
Sector: Information Technology, Industry: Semiconductors

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Aug 2012	MYR	0.6643	0.6771	0.66	0.66	0.66	-0.004 (-0.65%)	750,400
28 Aug 2012	MYR	0.6729	0.6729	0.6557	0.6643	0.6643	0.0 (0.0%)	578,900
27 Aug 2012	MYR	0.6686	0.6814	0.6643	0.6643	0.6643	-0.004 (-0.64%)	415,566
24 Aug 2012	MYR	0.6557	0.6686	0.6514	0.6686	0.6686	+0.004 (+0.65%)	703,733
23 Aug 2012	MYR	0.6771	0.6771	0.66	0.6643	0.6643	-0.009 (-1.28%)	460,600
22 Aug 2012	MYR	0.6686	0.6729	0.6557	0.6729	0.6729	-0.004 (-0.62%)	1,234,333
17 Aug 2012	MYR	0.6857	0.6857	0.6729	0.6771	0.6771	-0.013 (-1.87%)	466,900
16 Aug 2012	MYR	0.6771	0.6943	0.6729	0.69	0.69	+0.009 (+1.26%)	1,864,333
15 Aug 2012	MYR	0.69	0.69	0.66	0.6814	0.6814	0.0 (0.0%)	2,317,233
14 Aug 2012	MYR	0.6514	0.7029	0.6514	0.6814	0.6814	+0.034 (+5.30%)	11,254,603
13 Aug 2012	MYR	0.6514	0.6557	0.6386	0.6471	0.6471	0.0 (0.0%)	2,653,234
10 Aug 2012	MYR	0.6429	0.6557	0.6386	0.6471	0.6471	+0.004 (+0.65%)	2,587,900
9 Aug 2012	MYR	0.6214	0.6429	0.6171	0.6429	0.6429	+0.017 (+2.75%)	1,114,166
8 Aug 2012	MYR	0.6214	0.6257	0.6129	0.6257	0.6257	0.0 (0.0%)	1,833,533
7 Aug 2012	MYR	0.6386	0.6386	0.6257	0.6257	0.6257	-0.017 (-2.68%)	661,500
6 Aug 2012	MYR	0.6386	0.6429	0.6343	0.6429	0.6429	+0.009 (+1.36%)	847,466
3 Aug 2012	MYR	0.6129	0.6343	0.6043	0.6343	0.6343	+0.021 (+3.49%)	1,972,833
2 Aug 2012	MYR	0.6129	0.6129	0.6086	0.6129	0.6129	+0.004 (+0.71%)	1,293,133
1 Aug 2012	MYR	0.6086	0.6129	0.6	0.6086	0.6086	-0.013 (-2.06%)	918,166
31 Jul 2012	MYR	0.6257	0.6257	0.6129	0.6214	0.6214	-0.004 (-0.69%)	695,333
30 Jul 2012	MYR	0.6043	0.63	0.6043	0.6257	0.6257	+0.021 (+3.54%)	2,276,867
27 Jul 2012	MYR	0.6	0.6043	0.5957	0.6043	0.6043	+0.013 (+2.18%)	592,900
26 Jul 2012	MYR	0.5957	0.6043	0.5914	0.5914	0.5914	-0.004 (-0.72%)	1,911,700
25 Jul 2012	MYR	0.5957	0.6043	0.5914	0.5957	0.5957	0.0 (0.0%)	1,331,867
24 Jul 2012	MYR	0.6	0.6	0.5871	0.5957	0.5957	-0.009 (-1.42%)	2,063,833
23 Jul 2012	MYR	0.6257	0.63	0.5957	0.6043	0.6043	-0.026 (-4.08%)	2,493,867
20 Jul 2012	MYR	0.6471	0.6471	0.6214	0.63	0.63	-0.026 (-3.92%)	4,302,667
19 Jul 2012	MYR	0.6214	0.6557	0.6214	0.6557	0.6557	+0.039 (+6.26%)	16,534,238
18 Jul 2012	MYR	0.5786	0.6214	0.5786	0.6171	0.6171	+0.043 (+7.45%)	9,218,069
17 Jul 2012	MYR	0.5614	0.5871	0.5571	0.5743	0.5743	+0.013 (+2.30%)	6,165,135