G3 Global Berhad (KLSE:G3)
Malaysia · Delayed Price · Currency is MYR 0.0150
0.00 (0.00%)
At close: May 29, 2026
G3 Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 410,000 |
| May 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 256,100 |
| May 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 84,000 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 208,000 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,456,100 |
| May 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 964,000 |
| May 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 32,000 |
| May 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 604,000 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 130,000 |
| May 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 7,825,200 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 132,100 |
| May 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 832,000 |
| May 12, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 165,000 |
| May 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 39,300 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| May 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 20,000 |
| May 6, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,737,100 |
| May 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 44,000 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,616,100 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,159,900 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 13,091,500 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 974,300 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,104,000 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 171,200 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 100,000 |
| Apr 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 445,300 |
| Apr 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 210,000 |
| Apr 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 10,000 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,200 |
| Apr 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,000 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 239,900 |
| Apr 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,208,200 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 490,000 |
| Apr 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 97,800 |
| Apr 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 110,000 |
| Apr 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 906,900 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,143,200 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 115,700 |
| Mar 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 21,400 |
| Mar 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 70,000 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 364,000 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 382,000 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 40,000 |
| Mar 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 16,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,000 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,500 |
| Mar 12, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 335,000 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 157,000 |
| Mar 10, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 165,100 |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 219,500 |