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
4 Mar 2013	MYR	0.7671	0.7671	0.7586	0.7629	0.7629	-0.004 (-0.55%)	1,112,766
1 Mar 2013	MYR	0.7757	0.7757	0.7671	0.7671	0.7671	-0.004 (-0.56%)	528,500
28 Feb 2013	MYR	0.7586	0.7714	0.7586	0.7714	0.7714	+0.009 (+1.11%)	969,266
27 Feb 2013	MYR	0.7543	0.7671	0.7543	0.7629	0.7629	+0.017 (+2.31%)	1,587,133
26 Feb 2013	MYR	0.7457	0.7543	0.7414	0.7457	0.7457	0.0 (0.0%)	780,966
25 Feb 2013	MYR	0.7543	0.7543	0.7371	0.7457	0.7457	-0.004 (-0.57%)	228,666
22 Feb 2013	MYR	0.7371	0.75	0.7329	0.75	0.75	+0.004 (+0.58%)	381,500
21 Feb 2013	MYR	0.7457	0.7457	0.7329	0.7457	0.7457	0.0 (0.0%)	404,600
20 Feb 2013	MYR	0.75	0.7543	0.7457	0.7457	0.7457	+0.004 (+0.58%)	986,766
19 Feb 2013	MYR	0.7457	0.7457	0.7371	0.7414	0.7414	-0.004 (-0.58%)	622,300
18 Feb 2013	MYR	0.7457	0.75	0.7414	0.7457	0.7457	+0.004 (+0.58%)	1,318,100
15 Feb 2013	MYR	0.7714	0.7714	0.7414	0.7414	0.7414	-0.03 (-3.89%)	3,392,900
14 Feb 2013	MYR	0.7586	0.7714	0.7543	0.7714	0.7714	+0.013 (+1.69%)	1,187,900
13 Feb 2013	MYR	0.75	0.7586	0.75	0.7586	0.7586	+0.009 (+1.15%)	2,170,000
8 Feb 2013	MYR	0.7371	0.75	0.7371	0.75	0.75	+0.013 (+1.75%)	1,159,200
7 Feb 2013	MYR	0.7371	0.7414	0.7286	0.7371	0.7371	+0.009 (+1.17%)	2,692,667
6 Feb 2013	MYR	0.75	0.75	0.7286	0.7286	0.7286	-0.013 (-1.73%)	2,648,100
5 Feb 2013	MYR	0.7457	0.7457	0.7329	0.7414	0.7414	-0.004 (-0.58%)	478,333
4 Feb 2013	MYR	0.75	0.7543	0.7414	0.7457	0.7457	0.0 (0.0%)	761,133
31 Jan 2013	MYR	0.75	0.75	0.7457	0.7457	0.7457	-0.004 (-0.57%)	1,113,233
30 Jan 2013	MYR	0.7543	0.7629	0.7371	0.75	0.75	-0.009 (-1.13%)	1,118,833
29 Jan 2013	MYR	0.7629	0.7629	0.75	0.7586	0.7586	0.0 (0.0%)	2,784,134
25 Jan 2013	MYR	0.7629	0.7714	0.75	0.7586	0.7586	+0.021 (+2.92%)	4,093,834
23 Jan 2013	MYR	0.7371	0.7714	0.7329	0.7371	0.7371	+0.009 (+1.17%)	8,321,135
22 Jan 2013	MYR	0.72	0.7286	0.6986	0.7286	0.7286	-0.004 (-0.59%)	7,882,468
21 Jan 2013	MYR	0.7757	0.7757	0.7157	0.7329	0.7329	-0.043 (-5.52%)	8,159,668
18 Jan 2013	MYR	0.7971	0.7971	0.7757	0.7757	0.7757	-0.017 (-2.17%)	949,666
17 Jan 2013	MYR	0.8014	0.8057	0.7671	0.7929	0.7929	+0.013 (+1.65%)	10,258,036
16 Jan 2013	MYR	0.7714	0.8057	0.7586	0.78	0.78	+0.009 (+1.11%)	9,990,402
15 Jan 2013	MYR	0.7286	0.7757	0.7157	0.7714	0.7714	+0.043 (+5.87%)	22,097,606