G Capital Berhad (KLSE:GCAP)
Malaysia · Delayed Price · Currency is MYR 0.1600
+0.0100 (6.67%)
At close: Jul 13, 2026
G Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |