G3 Global Berhad (KLSE:G3)
Malaysia · Delayed Price · Currency is MYR 0.0150
+0.0050 (50.00%)
At close: Aug 11, 2026
G3 Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 458,200 |
| Aug 10, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 947,900 |
| Aug 7, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 853,000 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,100 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 98,200 |
| Aug 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 152,000 |
| Aug 3, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 47,000 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 401,700 |
| Jul 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 232,800 |
| Jul 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 326,000 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 185,400 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 650,000 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 50,300 |
| Jul 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,036,200 |
| Jul 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 1,472,100 |
| Jul 16, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 261,100 |
| Jul 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,795,000 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,800 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 15,798,900 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 997,800 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 13,000 |
| Jul 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 702,000 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 78,000 |
| Jul 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 51,800 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 451,500 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 252,400 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 406,600 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 127,000 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 24,400 |
| Jun 24, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,200 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Jun 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 12,200 |
| Jun 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 140,100 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 71,500 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 20,000 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 256,100 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 130,000 |
| Jun 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 181,000 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,502,100 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 4,164,100 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 255,600 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,100 |
| 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 |