G3 Global Berhad (KLSE:G3)
Malaysia · Delayed Price · Currency is MYR 0.0100
0.00 (0.00%)
At close: Nov 2, 2026
G3 Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 72,100 |
| Oct 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 210,300 |
| Oct 29, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 161,000 |
| Oct 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,551,500 |
| Oct 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 105,000 |
| Oct 26, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 294,600 |
| Oct 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 415,400 |
| Oct 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 270,000 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 523,500 |
| Oct 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 21,000 |
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 2,307,000 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 18,200 |
| Oct 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 192,000 |
| Oct 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 105,200 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199,900 |
| Oct 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 8,400 |
| Oct 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 49,200 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 225,000 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 501,000 |
| Oct 5, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 199,400 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 576,400 |
| Oct 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 27,715,100 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 24,526,100 |
| Sep 29, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,100 |
| Sep 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 192,000 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 47,000 |
| Sep 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 374,100 |
| Sep 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,193,000 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 395,000 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 149,900 |
| Sep 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 597,100 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 379,500 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 140,700 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 255,100 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Sep 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,127,000 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 100,300 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 51,000 |
| Sep 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 341,400 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,200 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 20,200 |
| Sep 1, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 888,400 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 275,700 |
| Aug 27, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 51,400 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 606,300 |
| Aug 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 336,700 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,090,200 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,690,400 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 112,200 |
| Aug 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 86,300 |