Yahoo

Mail

Singapore markets close in 4 hours 29 minutes

Straits Times Index
3,286.61
-1.14(-0.03%)
Nikkei
37,939.61
+311.13(+0.83%)
Hang Seng
17,626.75
+342.21(+1.98%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,379.48
+180.84(+0.28%)
CMC Crypto 200
1,386.87
+4.30(+0.31%)

G3 Global Berhad (7184.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.0250

0.0000

(0.00%)

As of 04:08PM MYT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0250	0.0300	0.0250	0.0250	0.0250	398,000
24 Apr 2024	0.0250	0.0300	0.0250	0.0250	0.0250	875,100
23 Apr 2024	0.0250	0.0300	0.0250	0.0250	0.0250	39,000
22 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	744,000
19 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,672,100
18 Apr 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,530,000
17 Apr 2024	0.0300	0.0300	0.0250	0.0300	0.0300	2,369,500
16 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	1,357,000
15 Apr 2024	0.0250	0.0300	0.0250	0.0250	0.0250	5,926,700
12 Apr 2024	0.0250	0.0300	0.0250	0.0300	0.0300	4,502,700
09 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	13,555,400
08 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	470,200
05 Apr 2024	0.0200	0.0250	0.0200	0.0200	0.0200	821,200
04 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	512,000
03 Apr 2024	0.0250	0.0250	0.0200	0.0250	0.0250	670,900
02 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,200
01 Apr 2024	0.0200	0.0250	0.0200	0.0250	0.0250	233,900
29 Mar 2024	0.0200	0.0250	0.0200	0.0200	0.0200	40,800
27 Mar 2024	0.0200	0.0250	0.0200	0.0200	0.0200	1,937,100
26 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	92,000
25 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	87,000
22 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	908,000
21 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,100
20 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,521,400
19 Mar 2024	0.0200	0.0250	0.0200	0.0200	0.0200	1,264,000
18 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	285,000
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	287,000
13 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	91,000
12 Mar 2024	0.0200	0.0250	0.0200	0.0250	0.0250	155,000
11 Mar 2024	0.0250	0.0250	0.0200	0.0250	0.0250	190,200
08 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,390,000
07 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,100
06 Mar 2024	0.0250	0.0250	0.0200	0.0200	0.0200	119,600
05 Mar 2024	0.0250	0.0250	0.0200	0.0250	0.0250	3,746,600
04 Mar 2024	0.0200	0.0250	0.0200	0.0200	0.0200	189,600
01 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	700,000
29 Feb 2024	0.0250	0.0250	0.0200	0.0250	0.0250	2,129,500
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	410,400
27 Feb 2024	0.0250	0.0300	0.0250	0.0300	0.0300	2,408,100
26 Feb 2024	0.0250	0.0300	0.0250	0.0250	0.0250	1,609,000
23 Feb 2024	0.0250	0.0300	0.0250	0.0250	0.0250	630,800
22 Feb 2024	0.0300	0.0300	0.0250	0.0300	0.0300	657,200
21 Feb 2024	0.0250	0.0300	0.0250	0.0250	0.0250	2,328,100
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,165,700
19 Feb 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,124,300
16 Feb 2024	0.0300	0.0300	0.0250	0.0250	0.0250	1,724,200
15 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	53,000
14 Feb 2024	0.0250	0.0300	0.0250	0.0300	0.0300	690,600
13 Feb 2024	0.0300	0.0300	0.0250	0.0300	0.0300	26,000
09 Feb 2024	0.0250	0.0300	0.0250	0.0300	0.0300	53,000
08 Feb 2024	0.0250	0.0300	0.0250	0.0250	0.0250	3,218,000
07 Feb 2024	0.0300	0.0300	0.0250	0.0250	0.0250	10,895,200
06 Feb 2024	0.0300	0.0300	0.0250	0.0300	0.0300	241,100
05 Feb 2024	0.0300	0.0300	0.0250	0.0250	0.0250	234,100
02 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	113,000
31 Jan 2024	0.0250	0.0300	0.0250	0.0250	0.0250	535,600
30 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	707,900
29 Jan 2024	0.0250	0.0300	0.0250	0.0250	0.0250	1,246,600
26 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	972,800
24 Jan 2024	0.0300	0.0300	0.0250	0.0300	0.0300	947,000
23 Jan 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,175,700
22 Jan 2024	0.0300	0.0300	0.0250	0.0300	0.0300	804,100
19 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,280,400
18 Jan 2024	0.0250	0.0300	0.0250	0.0300	0.0300	5,579,500
17 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	244,400
16 Jan 2024	0.0300	0.0300	0.0250	0.0300	0.0300	2,176,600
15 Jan 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,913,200
12 Jan 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,176,300
11 Jan 2024	0.0350	0.0350	0.0300	0.0300	0.0300	22,174,400
10 Jan 2024	0.0300	0.0350	0.0300	0.0350	0.0350	1,386,900
09 Jan 2024	0.0350	0.0350	0.0300	0.0350	0.0350	2,797,400
08 Jan 2024	0.0300	0.0350	0.0300	0.0300	0.0300	2,138,800
05 Jan 2024	0.0300	0.0350	0.0300	0.0300	0.0300	1,514,500
04 Jan 2024	0.0350	0.0350	0.0300	0.0300	0.0300	34,731,200
03 Jan 2024	0.0300	0.0350	0.0300	0.0350	0.0350	14,422,300
02 Jan 2024	0.0300	0.0300	0.0250	0.0300	0.0300	1,038,800
29 Dec 2023	0.0300	0.0300	0.0250	0.0250	0.0250	4,392,600
28 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	792,200
27 Dec 2023	0.0300	0.0300	0.0250	0.0300	0.0300	1,064,100
26 Dec 2023	0.0250	0.0300	0.0250	0.0300	0.0300	396,800
22 Dec 2023	0.0300	0.0300	0.0250	0.0300	0.0300	526,400
21 Dec 2023	0.0300	0.0300	0.0250	0.0300	0.0300	607,000
20 Dec 2023	0.0300	0.0300	0.0250	0.0300	0.0300	1,524,500
19 Dec 2023	0.0200	0.0300	0.0200	0.0300	0.0300	7,104,900
18 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	1,157,100
15 Dec 2023	0.0250	0.0250	0.0200	0.0250	0.0250	2,399,000
14 Dec 2023	0.0250	0.0250	0.0200	0.0250	0.0250	446,400
13 Dec 2023	0.0250	0.0250	0.0200	0.0250	0.0250	268,300
12 Dec 2023	0.0200	0.0250	0.0200	0.0250	0.0250	163,500
11 Dec 2023	0.0250	0.0250	0.0200	0.0250	0.0250	2,169,600
08 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,016,800
07 Dec 2023	0.0250	0.0250	0.0200	0.0200	0.0200	1,303,700
06 Dec 2023	0.0200	0.0250	0.0200	0.0250	0.0250	362,600
05 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	190,000
04 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,642,900
01 Dec 2023	0.0200	0.0250	0.0200	0.0200	0.0200	211,200
30 Nov 2023	0.0250	0.0250	0.0200	0.0250	0.0250	1,202,900
29 Nov 2023	0.0250	0.0250	0.0200	0.0250	0.0250	89,300
28 Nov 2023	0.0250	0.0300	0.0250	0.0250	0.0250	4,708,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,286.61-1.14(-0.03%)

Nikkei37,939.61+311.13(+0.83%)

Hang Seng17,626.75+342.21(+1.98%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,379.48+180.84(+0.28%)

CMC Crypto 2001,386.87+4.30(+0.31%)

G3 Global Berhad (7184.KL)

Straits Times Index
3,286.61
-1.14(-0.03%)

Nikkei
37,939.61
+311.13(+0.83%)

Hang Seng
17,626.75
+342.21(+1.98%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,379.48
+180.84(+0.28%)

CMC Crypto 200
1,386.87
+4.30(+0.31%)