Globetronics Tech Bhd (GNIC)

GNIC
🏛️ 말레이시아 →
0.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1.61 1.61 1.57 1.59 0.5M
2021-12-30 1.60 1.62 1.59 1.61 0.3M
2021-12-29 1.61 1.62 1.58 1.60 0.5M
2021-12-28 1.57 1.60 1.57 1.60 0.9M
2021-12-27 1.57 1.58 1.57 1.57 0.3M
2021-12-24 1.57 1.58 1.56 1.57 0.7M
2021-12-23 1.57 1.57 1.55 1.57 0.9M
2021-12-22 1.57 1.59 1.57 1.58 0.4M
2021-12-21 1.57 1.58 1.55 1.57 0.7M
2021-12-20 1.58 1.59 1.57 1.57 0.7M
2021-12-17 1.60 1.61 1.58 1.59 0.6M
2021-12-16 1.63 1.65 1.60 1.61 1.0M
2021-12-15 1.59 1.63 1.58 1.62 0.6M
2021-12-14 1.60 1.61 1.57 1.58 1.3M
2021-12-13 1.57 1.65 1.57 1.60 0.9M
2021-12-10 1.61 1.63 1.55 1.57 2.4M
2021-12-09 1.61 1.62 1.59 1.61 0.5M
2021-12-08 1.63 1.65 1.60 1.61 0.8M
2021-12-07 1.54 1.61 1.54 1.60 1.1M
2021-12-06 1.56 1.57 1.51 1.51 2.4M
2021-12-02 1.63 1.63 1.54 1.56 3.4M
2021-12-01 1.67 1.67 1.62 1.63 1.1M
2021-11-30 1.57 1.67 1.57 1.67 7.8M
2021-11-29 1.57 1.60 1.51 1.56 3.8M
2021-11-26 1.64 1.66 1.56 1.57 5.9M
2021-11-25 1.61 1.69 1.61 1.66 3.8M
2021-11-24 1.69 1.70 1.59 1.60 9.1M
2021-11-23 1.78 1.79 1.69 1.69 5.0M
2021-11-22 1.82 1.84 1.78 1.78 2.4M
2021-11-19 1.82 1.85 1.81 1.81 1.6M
2021-11-18 1.89 1.90 1.81 1.82 3.2M
2021-11-17 1.98 1.98 1.88 1.89 3.3M
2021-11-16 1.97 1.97 1.94 1.96 1.6M
2021-11-15 1.99 1.99 1.95 1.95 1.3M
2021-11-12 1.99 2.00 1.97 1.97 1.2M
2021-11-11 1.99 2.01 1.98 1.99 0.3M
2021-11-10 2.01 2.02 1.98 2.00 0.4M
2021-11-09 2.00 2.04 2.00 2.02 0.8M
2021-11-08 2.01 2.01 1.98 1.98 0.3M
2021-11-05 2.02 2.03 1.98 1.99 0.6M
2021-11-03 2.05 2.06 2.01 2.01 0.5M
2021-11-02 2.00 2.05 2.00 2.05 1.0M
2021-11-01 1.99 2.00 1.97 1.99 0.9M
2021-10-29 2.00 2.01 1.98 1.99 1.0M
2021-10-28 2.00 2.01 1.98 1.99 2.4M
2021-10-27 2.03 2.03 1.99 2.01 3.3M
2021-10-26 2.04 2.05 2.02 2.05 0.7M
2021-10-25 2.03 2.07 2.01 2.04 1.5M
2021-10-22 2.00 2.04 2.00 2.03 1.1M
2021-10-21 1.99 2.03 1.98 1.99 2.9M
2021-10-20 1.97 1.99 1.97 1.97 0.4M
2021-10-18 1.96 1.98 1.95 1.97 0.8M
2021-10-15 1.94 1.98 1.94 1.96 1.1M
2021-10-14 1.96 1.96 1.93 1.94 2.1M
2021-10-13 1.95 1.97 1.94 1.95 1.2M
2021-10-12 1.98 1.99 1.94 1.94 2.1M
2021-10-11 1.97 1.99 1.97 1.98 0.3M
2021-10-08 1.98 1.99 1.97 1.97 0.6M
2021-10-07 1.98 1.99 1.96 1.97 1.0M
2021-10-06 1.98 2.01 1.96 1.96 1.1M
2021-10-05 1.97 1.98 1.94 1.97 1.6M
2021-10-04 1.97 1.98 1.95 1.96 1.4M
2021-10-01 1.96 1.98 1.95 1.97 0.6M
2021-09-30 2.01 2.02 1.96 1.96 1.8M
2021-09-29 2.03 2.03 1.98 2.00 2.8M
2021-09-28 2.11 2.11 2.03 2.05 1.2M
2021-09-27 2.05 2.14 2.04 2.11 3.1M
2021-09-24 2.02 2.07 2.02 2.04 1.3M
2021-09-23 1.99 2.03 1.99 2.01 0.4M
2021-09-22 2.00 2.02 1.98 1.99 0.5M
2021-09-21 2.00 2.01 1.97 2.00 1.0M
2021-09-20 2.07 2.07 2.01 2.01 0.5M
2021-09-17 2.05 2.07 2.03 2.06 0.7M
2021-09-15 2.01 2.05 2.01 2.05 1.3M
2021-09-14 2.01 2.03 2.00 2.00 0.9M
2021-09-13 2.03 2.03 2.00 2.01 1.1M
2021-09-10 2.00 2.01 1.98 2.00 1.4M
2021-09-09 2.04 2.06 1.98 2.01 1.4M
2021-09-08 2.08 2.08 2.02 2.04 2.1M
2021-09-07 2.04 2.08 2.03 2.08 2.3M
2021-09-06 1.95 2.05 1.95 2.04 1.6M
2021-09-03 1.96 1.97 1.94 1.95 1.3M
2021-09-02 1.96 1.97 1.94 1.95 1.0M
2021-09-01 1.98 1.99 1.94 1.95 0.9M
2021-08-30 1.96 2.01 1.92 1.98 3.3M
2021-08-27 1.98 1.99 1.94 1.96 2.4M
2021-08-26 2.03 2.04 1.97 1.97 1.5M
2021-08-25 2.02 2.04 1.98 2.03 1.3M
2021-08-24 1.99 2.03 1.98 2.01 0.6M
2021-08-23 2.00 2.01 1.97 1.98 0.3M
2021-08-20 1.96 1.99 1.96 1.99 0.3M
2021-08-19 2.00 2.01 1.96 1.96 0.8M
2021-08-18 1.99 2.05 1.98 1.99 1.1M
2021-08-17 2.03 2.05 1.98 1.98 1.7M
2021-08-16 2.01 2.03 1.98 2.03 0.7M
2021-08-13 2.08 2.08 2.02 2.03 1.5M
2021-08-12 2.05 2.12 2.05 2.07 1.4M
2021-08-11 2.09 2.12 2.05 2.05 2.4M
2021-08-09 2.08 2.11 2.08 2.09 3.4M
2021-08-06 2.10 2.13 2.08 2.08 1.4M
2021-08-05 2.10 2.13 2.09 2.10 1.3M
2021-08-04 2.10 2.13 2.07 2.10 0.9M
2021-08-03 2.05 2.14 2.05 2.13 2.5M
2021-08-02 2.02 2.05 2.02 2.05 2.7M
2021-07-30 2.03 2.03 2.00 2.02 1.0M
2021-07-29 2.02 2.07 2.01 2.01 3.0M
2021-07-28 2.12 2.13 2.01 2.02 5.4M
2021-07-27 2.17 2.18 2.14 2.16 0.9M
2021-07-26 2.14 2.18 2.13 2.16 2.0M
2021-07-23 2.11 2.14 2.10 2.14 1.5M
2021-07-22 2.12 2.14 2.09 2.11 1.2M
2021-07-21 2.09 2.11 2.09 2.11 0.3M
2021-07-19 2.11 2.13 2.07 2.08 2.0M
2021-07-16 2.13 2.13 2.09 2.10 1.8M
2021-07-15 2.17 2.18 2.12 2.13 1.3M
2021-07-14 2.12 2.19 2.12 2.18 2.4M
2021-07-13 2.12 2.14 2.10 2.13 1.0M
2021-07-12 2.15 2.15 2.10 2.10 0.5M
2021-07-09 2.15 2.16 2.14 2.15 0.4M
2021-07-08 2.17 2.18 2.13 2.15 1.2M
2021-07-07 2.14 2.20 2.14 2.19 0.8M
2021-07-06 2.19 2.20 2.14 2.14 1.8M
2021-07-05 2.18 2.24 2.18 2.18 2.6M
2021-07-02 2.18 2.20 2.16 2.18 1.0M
2021-07-01 2.19 2.21 2.17 2.19 0.9M
2021-06-30 2.16 2.21 2.16 2.19 2.0M
2021-06-29 2.16 2.20 2.16 2.16 1.2M
2021-06-28 2.17 2.17 2.12 2.16 1.4M
2021-06-25 2.14 2.17 2.14 2.17 1.2M
2021-06-24 2.19 2.19 2.12 2.14 1.3M
2021-06-23 2.20 2.20 2.15 2.17 2.2M
2021-06-22 2.14 2.20 2.13 2.18 3.3M
2021-06-21 2.14 2.15 2.11 2.12 1.4M
2021-06-18 2.08 2.18 2.08 2.16 3.2M
2021-06-17 2.08 2.10 2.05 2.09 1.4M
2021-06-16 2.07 2.12 2.07 2.08 3.5M
2021-06-15 2.07 2.09 2.06 2.07 2.4M
2021-06-14 2.02 2.06 2.02 2.05 1.1M
2021-06-11 2.04 2.04 2.01 2.02 1.4M
2021-06-10 2.01 2.03 1.99 2.03 1.4M
2021-06-09 2.02 2.03 1.98 1.99 0.7M
2021-06-08 2.05 2.05 1.98 2.01 1.3M
2021-06-04 2.08 2.08 2.01 2.02 1.2M
2021-06-03 2.12 2.12 2.02 2.08 1.5M
2021-06-02 2.04 2.11 2.04 2.06 1.8M
2021-06-01 2.03 2.10 2.02 2.04 4.1M
2021-05-31 1.93 2.05 1.91 2.02 1.9M
2021-05-28 2.01 2.01 1.97 1.98 1.2M
2021-05-27 2.01 2.03 1.95 2.01 1.6M
2021-05-25 2.00 2.03 1.96 1.98 1.5M
2021-05-24 1.94 2.01 1.93 1.97 2.1M
2021-05-21 1.95 1.95 1.88 1.91 1.3M
2021-05-20 1.92 1.96 1.92 1.92 1.2M
2021-05-19 2.00 2.00 1.91 1.92 3.3M
2021-05-18 2.00 2.03 1.97 2.00 1.7M
2021-05-17 2.03 2.04 1.97 2.00 1.6M
2021-05-12 1.96 2.04 1.95 2.02 1.5M
2021-05-11 2.00 2.00 1.93 1.98 4.1M
2021-05-10 2.05 2.09 2.01 2.03 2.6M
2021-05-07 2.05 2.07 2.03 2.05 1.6M
2021-05-06 2.07 2.09 2.02 2.03 2.4M
2021-05-05 2.11 2.13 2.06 2.07 3.8M
2021-05-04 2.14 2.14 2.11 2.11 4.2M
2021-05-03 2.13 2.15 2.10 2.13 4.0M
2021-04-30 2.14 2.20 2.11 2.13 10.1M
2021-04-28 2.32 2.34 2.06 2.10 33.5M
2021-04-27 2.37 2.38 2.32 2.34 4.5M
2021-04-26 2.31 2.38 2.31 2.36 9.1M
2021-04-23 2.37 2.37 2.29 2.29 10.9M
2021-04-22 2.41 2.43 2.33 2.37 10.8M
2021-04-21 2.59 2.59 2.35 2.36 17.0M
2021-04-20 2.59 2.65 2.58 2.59 0.9M
2021-04-19 2.56 2.60 2.56 2.59 0.9M
2021-04-16 2.60 2.62 2.56 2.56 2.1M
2021-04-15 2.65 2.65 2.60 2.60 1.0M
2021-04-14 2.65 2.68 2.64 2.66 1.4M
2021-04-13 2.66 2.66 2.61 2.65 1.0M
2021-04-12 2.64 2.67 2.63 2.66 1.2M
2021-04-09 2.73 2.74 2.67 2.68 2.1M
2021-04-08 2.70 2.72 2.68 2.72 1.6M
2021-04-07 2.69 2.71 2.67 2.68 0.9M
2021-04-06 2.72 2.77 2.68 2.70 1.1M
2021-04-05 2.75 2.81 2.67 2.70 1.6M
2021-04-02 2.68 2.75 2.68 2.74 3.0M
2021-04-01 2.66 2.68 2.64 2.68 1.0M
2021-03-31 2.62 2.67 2.58 2.66 2.6M
2021-03-30 2.61 2.68 2.55 2.62 2.1M
2021-03-29 2.64 2.68 2.62 2.64 2.0M
2021-03-26 2.62 2.65 2.62 2.64 2.2M
2021-03-25 2.69 2.69 2.61 2.61 0.9M
2021-03-24 2.72 2.72 2.67 2.68 0.7M
2021-03-23 2.66 2.71 2.66 2.71 1.0M
2021-03-22 2.66 2.66 2.62 2.66 1.2M
2021-03-19 2.66 2.67 2.62 2.66 1.5M
2021-03-18 2.64 2.70 2.64 2.68 4.3M
2021-03-17 2.63 2.65 2.62 2.63 1.7M
2021-03-16 2.61 2.64 2.61 2.63 3.5M
2021-03-15 2.62 2.63 2.59 2.61 3.3M
2021-03-12 2.64 2.66 2.58 2.62 1.9M
2021-03-11 2.58 2.64 2.58 2.61 4.2M
2021-03-10 2.66 2.67 2.55 2.57 6.1M
2021-03-09 2.53 2.63 2.49 2.60 6.8M
2021-03-08 2.61 2.64 2.53 2.55 7.5M
2021-03-05 2.65 2.66 2.54 2.59 7.9M
2021-03-04 2.67 2.67 2.61 2.67 5.7M
2021-03-03 2.75 2.76 2.67 2.68 6.9M
2021-03-02 2.75 2.78 2.72 2.74 5.1M
2021-03-01 2.75 2.78 2.73 2.73 7.8M
2021-02-26 2.90 2.90 2.70 2.73 15.0M
2021-02-25 2.88 2.98 2.78 2.97 9.1M
2021-02-24 2.94 2.96 2.90 2.91 3.3M
2021-02-23 2.97 3.01 2.91 2.94 4.2M
2021-02-22 3.03 3.07 2.99 3.01 2.6M
2021-02-19 3.02 3.04 2.97 3.03 3.0M
2021-02-18 3.00 3.05 2.93 3.02 5.7M
2021-02-17 3.06 3.06 2.96 3.02 6.6M
2021-02-16 3.12 3.12 3.03 3.06 3.7M
2021-02-15 3.12 3.17 3.09 3.12 5.1M
2021-02-11 2.97 3.10 2.94 3.09 3.6M
2021-02-10 3.02 3.03 2.90 2.97 7.0M
2021-02-09 3.07 3.09 3.02 3.02 3.9M
2021-02-08 3.08 3.11 3.03 3.07 2.9M
2021-02-05 3.12 3.13 3.05 3.08 3.2M
2021-02-04 3.15 3.15 3.03 3.11 3.9M
2021-02-03 3.09 3.20 3.07 3.12 6.1M
2021-02-02 3.07 3.12 3.03 3.07 3.5M
2021-01-29 3.13 3.13 3.05 3.06 6.0M
2021-01-27 3.01 3.29 3.01 3.14 14.7M
2021-01-26 2.98 3.03 2.96 2.98 3.9M
2021-01-25 3.07 3.08 2.92 2.92 7.8M
2021-01-22 2.85 3.07 2.84 3.07 9.9M
2021-01-21 2.98 3.02 2.82 2.86 5.1M
2021-01-20 2.95 3.07 2.94 2.96 9.7M
2021-01-19 3.00 3.07 2.90 2.92 9.1M
2021-01-18 2.84 3.03 2.79 2.97 14.3M
2021-01-15 2.81 2.90 2.81 2.83 11.4M
2021-01-14 2.67 2.81 2.67 2.78 7.2M
2021-01-13 2.57 2.80 2.57 2.65 5.3M
2021-01-12 2.51 2.57 2.50 2.56 1.0M
2021-01-11 2.53 2.59 2.48 2.58 1.2M
2021-01-08 2.59 2.59 2.51 2.54 0.9M
2021-01-07 2.58 2.60 2.53 2.59 1.1M
2021-01-06 2.64 2.65 2.55 2.59 2.6M
2021-01-05 2.68 2.68 2.59 2.64 1.7M
2021-01-04 2.61 2.69 2.57 2.69 1.3M