G Capital Berhad (KLSE:GCAP)
Malaysia · Delayed Price · Currency is MYR 0.1650
0.00 (0.00%)
At close: May 14, 2026
G Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 155,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 243,600 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 164,000 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 60,000 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 20,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 49,100 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 100 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 54,500 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 69,800 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 23,000 |
| Apr 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 279,100 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 135,500 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 110,000 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 204,800 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 842,500 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,263,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 222,600 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,155,600 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 33,200 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 372,800 |
| Apr 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 537,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 72,800 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 883,200 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,372,300 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 107,400 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 2,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 63,900 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,300 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 55,500 |
| Mar 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 1,096,800 |
| Mar 17, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 848,600 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 75,000 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 429,000 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 155,000 |
| Mar 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 115,200 |
| Mar 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 2,000 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 329,600 |
| Mar 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 193,300 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 752,200 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 200,000 |
| Mar 3, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 11.43% | 559,700 |
| Mar 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 102,000 |
| Feb 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 358,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 217,000 |
| Feb 25, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 91,300 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 54,500 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 171,900 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 214,800 |
| Feb 19, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 11.11% | 217,700 |