Skip to main content
logo
Global Oriental Berhad (KLSE:GOB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Sep 18, 2026

Global Oriental Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.080.090.080.090.096.25%105,900
Sep 17, 20260.080.080.080.080.08-11.11%32,000
Sep 15, 20260.080.090.080.090.09-200
Sep 14, 20260.080.090.080.090.09-80,200
Sep 11, 20260.080.090.080.090.095.88%89,200
Sep 10, 20260.090.090.090.090.09-119,000
Sep 9, 20260.090.090.090.090.09-5.56%220,100
Sep 8, 20260.090.090.090.090.095.88%30,100
Sep 7, 20260.090.090.090.090.09-5.56%100
Sep 4, 20260.090.090.090.090.09-52,100
Sep 3, 20260.090.090.090.090.09-63,100
Sep 2, 20260.090.090.090.090.095.88%75,100
Sep 1, 20260.090.090.090.090.09-5.56%9,000
Aug 28, 20260.090.090.090.090.09-5.26%357,100
Aug 27, 20260.090.100.090.100.10-60,200
Aug 26, 20260.090.100.090.100.10-35,900
Aug 24, 20260.100.100.090.100.10-200,200
Aug 21, 20260.090.100.090.100.10-250,100
Aug 20, 20260.100.100.100.100.10-10,000
Aug 19, 20260.100.100.100.100.10-15,000
Aug 18, 20260.100.100.100.100.10-140,000
Aug 17, 20260.100.100.090.100.10-221,100
Aug 14, 20260.090.100.090.100.105.56%323,900
Aug 12, 20260.090.090.090.090.09-11,500
Aug 11, 20260.090.100.090.090.09-199,700
Aug 10, 20260.090.090.090.090.095.88%96,100
Aug 7, 20260.090.090.090.090.09-5.56%26,200
Aug 6, 20260.090.100.090.090.09-5.26%90,000
Aug 5, 20260.090.100.090.100.10-88,000
Aug 4, 20260.090.100.090.100.105.56%74,000
Aug 3, 20260.090.090.090.090.09-5.26%153,100
Jul 31, 20260.090.100.090.100.10-119,500
Jul 30, 20260.090.100.090.100.10-2,100
Jul 29, 20260.090.100.090.100.10-60,000
Jul 28, 20260.100.100.100.100.10-5.00%30,000
Jul 27, 20260.100.100.100.100.105.26%81,900
Jul 24, 20260.100.100.100.100.10-348,200
Jul 23, 20260.100.100.100.100.10-18,700
Jul 22, 20260.100.100.100.100.10-10,000
Jul 21, 20260.100.100.100.100.10-243,300
Jul 20, 20260.100.100.100.100.10-5.00%934,000
Jul 17, 20260.100.100.100.100.105.26%47,500
Jul 16, 20260.100.100.100.100.10-5.00%83,600
Jul 15, 20260.100.100.100.100.10-28,500
Jul 14, 20260.100.100.100.100.10-597,100
Jul 13, 20260.100.100.100.100.10-281,500
Jul 10, 20260.100.100.100.100.10-477,300
Jul 9, 20260.100.110.100.100.105.26%4,443,500
Jul 8, 20260.090.100.090.100.10-390,500
Jul 7, 20260.090.100.090.100.105.56%63,700