Global Oriental Berhad (KLSE:GOB)
Malaysia · Delayed Price · Currency is MYR 0.1050
+0.0050 (5.00%)
At close: Feb 26, 2026
Global Oriental Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 62,100 |
| Feb 26, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 4,100 |
| Feb 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 164,600 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 19,600 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 363,900 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 190,700 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 500 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 6,400 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 162,400 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 83,600 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,600 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 71,900 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 207,700 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 120,000 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 54,000 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 67,000 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 110,800 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 159,500 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 104,000 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 294,100 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 661,100 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 145,100 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 630,500 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 733,000 |
| Jan 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 5,729,700 |
| Jan 19, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 16,164,800 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,330,500 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 139,700 |
| Jan 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 2,935,200 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 167,300 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,046,200 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,000 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,000 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 324,200 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 300 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 60,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 55,500 |
| Dec 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 87,100 |
| Dec 29, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 304,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 2,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 66,000 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 519,600 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 74,600 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 106,000 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,000 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 80,100 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 95,700 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 49,600 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 55,000 |