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 May 2013	MYR	0.9171	0.93	0.9171	0.9171	0.9171	-0.004 (-0.47%)	1,473,500
28 May 2013	MYR	0.9257	0.9429	0.9171	0.9214	0.9214	-0.021 (-2.28%)	8,695,402
27 May 2013	MYR	0.9129	0.9429	0.9129	0.9429	0.9429	+0.03 (+3.29%)	6,654,435
23 May 2013	MYR	0.93	0.93	0.9086	0.9129	0.9129	-0.017 (-1.84%)	3,355,800
22 May 2013	MYR	0.9343	0.9343	0.9171	0.93	0.93	-0.004 (-0.46%)	6,441,868
21 May 2013	MYR	0.9514	0.9514	0.9214	0.9343	0.9343	-0.009 (-0.91%)	2,199,867
20 May 2013	MYR	0.9086	0.9514	0.9086	0.9429	0.9429	+0.043 (+4.77%)	8,184,402
17 May 2013	MYR	0.8657	0.9129	0.8657	0.9	0.9	+0.039 (+4.48%)	5,438,301
16 May 2013	MYR	0.8743	0.8786	0.8614	0.8614	0.8614	-0.009 (-0.99%)	2,245,367
15 May 2013	MYR	0.8657	0.8743	0.8614	0.87	0.87	+0.004 (+0.50%)	1,142,633
14 May 2013	MYR	0.8743	0.8743	0.8614	0.8657	0.8657	-0.009 (-0.98%)	1,298,033
13 May 2013	MYR	0.8486	0.8786	0.8486	0.8743	0.8743	+0.026 (+3.03%)	6,392,868
10 May 2013	MYR	0.8314	0.8529	0.8229	0.8486	0.8486	+0.017 (+2.07%)	2,614,267
9 May 2013	MYR	0.81	0.8314	0.81	0.8314	0.8314	+0.021 (+2.64%)	1,087,566
8 May 2013	MYR	0.8357	0.8357	0.81	0.81	0.81	-0.021 (-2.57%)	3,823,867
7 May 2013	MYR	0.81	0.84	0.81	0.8314	0.8314	+0.026 (+3.19%)	4,124,401
6 May 2013	MYR	0.7971	0.81	0.7929	0.8057	0.8057	+0.03 (+3.87%)	2,295,300
3 May 2013	MYR	0.7714	0.7757	0.7671	0.7757	0.7757	0.0 (0.0%)	957,366
2 May 2013	MYR	0.78	0.78	0.7714	0.7757	0.7757	-0.004 (-0.55%)	1,238,533
30 Apr 2013	MYR	0.7757	0.7843	0.7629	0.78	0.78	+0.004 (+0.55%)	2,325,633
29 Apr 2013	MYR	0.81	0.81	0.7757	0.7757	0.7757	-0.034 (-4.23%)	963,900
26 Apr 2013	MYR	0.7843	0.8186	0.78	0.81	0.81	+0.017 (+2.16%)	2,056,833
25 Apr 2013	MYR	0.78	0.7929	0.78	0.7929	0.7929	+0.004 (+0.55%)	746,666
24 Apr 2013	MYR	0.7671	0.7886	0.7671	0.7886	0.7886	+0.026 (+3.37%)	1,634,500
23 Apr 2013	MYR	0.7671	0.7757	0.7586	0.7629	0.7629	-0.004 (-0.55%)	955,733
22 Apr 2013	MYR	0.7714	0.7714	0.7629	0.7671	0.7671	0.0 (0.0%)	1,088,266
19 Apr 2013	MYR	0.7843	0.7843	0.7671	0.7671	0.7671	-0.026 (-3.25%)	1,960,700
18 Apr 2013	MYR	0.8014	0.8014	0.7886	0.7929	0.7929	-0.009 (-1.06%)	309,166
17 Apr 2013	MYR	0.7714	0.8014	0.7714	0.8014	0.8014	+0.03 (+3.89%)	1,888,833
16 Apr 2013	MYR	0.7543	0.7843	0.7543	0.7714	0.7714	+0.017 (+2.27%)	1,575,467