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

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 May 2009	MYR	0.3214	0.3321	0.3214	0.3236	0.3236	+0.004 (+1.35%)	755,766
20 May 2009	MYR	0.3171	0.3236	0.315	0.3193	0.3193	+0.002 (+0.69%)	779,566
19 May 2009	MYR	0.3171	0.3193	0.3107	0.3171	0.3171	+0.006 (+2.06%)	777,466
18 May 2009	MYR	0.3021	0.3107	0.3021	0.3107	0.3107	-0.004 (-1.37%)	557,200
15 May 2009	MYR	0.3279	0.3279	0.3129	0.315	0.315	-0.017 (-5.15%)	476,700
14 May 2009	MYR	0.3343	0.3343	0.3214	0.3321	0.3321	-0.006 (-1.92%)	584,033
13 May 2009	MYR	0.3343	0.3429	0.3257	0.3386	0.3386	+0.004 (+1.29%)	832,066
12 May 2009	MYR	0.3364	0.3386	0.3236	0.3343	0.3343	-0.009 (-2.51%)	638,400
11 May 2009	MYR	0.3514	0.3514	0.33	0.3429	0.3429	-0.009 (-2.42%)	862,633
8 May 2009	MYR	0.3471	0.3557	0.33	0.3514	0.3514	+0.002 (+0.60%)	528,733
7 May 2009	MYR	0.3579	0.3643	0.3429	0.3493	0.3493	+0.002 (+0.63%)	2,929,267
6 May 2009	MYR	0.3	0.3557	0.2957	0.3471	0.3471	+0.047 (+15.70%)	3,370,267
5 May 2009	MYR	0.3129	0.3129	0.2979	0.3	0.3	0.0 (0.0%)	393,866
4 May 2009	MYR	0.2893	0.3064	0.2893	0.3	0.3	+0.006 (+2.18%)	887,133
30 Apr 2009	MYR	0.2914	0.2957	0.285	0.2936	0.2936	+0.002 (+0.75%)	492,800
29 Apr 2009	MYR	0.2829	0.2914	0.2743	0.2914	0.2914	+0.002 (+0.73%)	663,133
28 Apr 2009	MYR	0.2936	0.3043	0.2829	0.2893	0.2893	-0.017 (-5.58%)	782,366
27 Apr 2009	MYR	0.3279	0.3343	0.3	0.3064	0.3064	-0.017 (-5.32%)	1,432,667
24 Apr 2009	MYR	0.2936	0.3279	0.2936	0.3236	0.3236	+0.03 (+10.22%)	2,744,467
23 Apr 2009	MYR	0.2871	0.2957	0.285	0.2936	0.2936	+0.006 (+2.26%)	899,500
22 Apr 2009	MYR	0.2786	0.2893	0.2786	0.2871	0.2871	+0.011 (+3.87%)	1,287,067
21 Apr 2009	MYR	0.27	0.2764	0.2636	0.2764	0.2764	+0.006 (+2.37%)	848,166
20 Apr 2009	MYR	0.2721	0.2807	0.2657	0.27	0.27	-0.002 (-0.77%)	893,900
17 Apr 2009	MYR	0.2593	0.2721	0.2593	0.2721	0.2721	+0.024 (+9.45%)	2,602,600
16 Apr 2009	MYR	0.2379	0.255	0.2379	0.2486	0.2486	+0.011 (+4.50%)	1,497,533
15 Apr 2009	MYR	0.2421	0.2421	0.2314	0.2379	0.2379	0.0 (0.0%)	1,278,900
14 Apr 2009	MYR	0.2186	0.24	0.2186	0.2379	0.2379	+0.026 (+12.16%)	1,217,300
13 Apr 2009	MYR	0.2164	0.2164	0.2121	0.2121	0.2121	-0.004 (-1.99%)	64,866
10 Apr 2009	MYR	0.2121	0.2164	0.21	0.2164	0.2164	+0.004 (+2.03%)	549,966
9 Apr 2009	MYR	0.2143	0.2143	0.2121	0.2121	0.2121	-0.002 (-1.03%)	222,133