G Capital Berhad (KLSE:GCAP)
Malaysia · Delayed Price · Currency is MYR 0.1550
0.00 (0.00%)
At close: Aug 11, 2026
G Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -6.06% | 3,924,000 |
| Aug 7, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 13.79% | 6,347,700 |
| Aug 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 270,000 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,200 |
| Aug 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 90,000 |
| Jul 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 283,300 |
| Jul 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 171,000 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 320,300 |
| Jul 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,300 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 27,000 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 70,200 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 9,200 |
| Jul 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 60,600 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 176,500 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 71,000 |
| Jul 13, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 163,100 |
| Jul 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 35,000 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 60,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,500 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 49,200 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 176,500 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 83,500 |
| Jul 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 280,500 |
| Jun 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,000 |
| Jun 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 51,200 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 150,500 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 167,200 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,000 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 33,500 |
| Jun 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 99,000 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 20,000 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 93,400 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 72,600 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 55,000 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 93,700 |
| Jun 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 104,000 |
| May 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 29,900 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 50,000 |
| May 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 46,000 |
| May 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 83,300 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 70,000 |
| May 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 40,600 |
| May 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 253,900 |
| May 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 162,400 |
| May 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 119,200 |
| May 15, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 1,091,700 |
| May 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,500 |
| 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 |