Skip to main content
G Capital Berhad (KLSE:GCAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.155
0.00 (0.00%)
At close: Apr 29, 2026

G Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.160.160.160.160.16-100
Apr 27, 20260.170.170.160.160.16-6.06%54,500
Apr 24, 20260.160.170.160.170.173.13%69,800
Apr 23, 20260.160.160.160.160.16-3.03%23,000
Apr 21, 20260.150.170.150.170.173.13%279,100
Apr 20, 20260.160.160.150.160.16-135,500
Apr 16, 20260.160.160.160.160.16-110,000
Apr 15, 20260.160.160.160.160.163.23%204,800
Apr 14, 20260.160.160.160.160.16-3.13%842,500
Apr 13, 20260.160.160.160.160.16-1,263,000
Apr 10, 20260.170.170.160.160.16-222,600
Apr 9, 20260.160.160.160.160.16-3.03%1,155,600
Apr 7, 20260.160.170.160.170.17-33,200
Apr 6, 20260.160.170.160.170.173.13%372,800
Apr 3, 20260.160.170.160.160.163.23%537,000
Apr 2, 20260.160.160.160.160.16-3.13%72,800
Apr 1, 20260.160.160.160.160.16-5.88%883,200
Mar 31, 20260.170.170.160.170.17-1,372,300
Mar 30, 20260.170.170.160.170.173.03%107,400
Mar 27, 20260.170.170.170.170.17-2.94%2,000
Mar 26, 20260.170.170.170.170.17-63,900
Mar 24, 20260.170.170.170.170.17-9,300
Mar 19, 20260.170.170.170.170.17-2.86%55,500
Mar 18, 20260.170.180.170.180.18-5.41%1,096,800
Mar 17, 20260.170.190.170.190.1912.12%848,600
Mar 16, 20260.170.170.170.170.17-8.33%75,000
Mar 13, 20260.180.180.170.180.18-429,000
Mar 12, 20260.180.180.170.180.18-155,000
Mar 11, 20260.180.180.170.180.182.86%115,200
Mar 10, 20260.180.180.180.180.186.06%2,000
Mar 9, 20260.180.180.170.170.17-8.33%329,600
Mar 6, 20260.180.190.180.180.18-193,300
Mar 5, 20260.180.180.180.180.18-2.70%752,200
Mar 4, 20260.200.200.180.190.19-5.13%200,000
Mar 3, 20260.190.210.180.200.2011.43%559,700
Mar 2, 20260.180.180.170.180.18-5.41%102,000
Feb 27, 20260.180.190.180.190.19-7.50%358,000
Feb 26, 20260.200.200.200.200.20-2.44%217,000
Feb 25, 20260.200.210.190.210.212.50%91,300
Feb 24, 20260.200.200.200.200.20-54,500
Feb 23, 20260.200.200.190.200.20-171,900
Feb 20, 20260.200.200.180.200.20-214,800
Feb 19, 20260.170.200.170.200.2011.11%217,700
Feb 16, 20260.170.180.170.180.18-233,300
Feb 13, 20260.160.180.160.180.185.88%242,800
Feb 12, 20260.170.170.160.170.17-5.56%521,100
Feb 11, 20260.180.180.180.180.18-46,300
Feb 9, 20260.180.180.180.180.18-123,600
Feb 6, 20260.180.180.180.180.18-2.70%292,100
Feb 5, 20260.180.190.180.190.19-2.63%6,500
Feb 4, 20260.170.190.160.190.195.56%400,500
Feb 3, 20260.190.190.180.180.18-5.26%310,000
Jan 30, 20260.190.190.190.190.19-19,500
Jan 28, 20260.190.200.190.190.19-2.56%94,900
Jan 27, 20260.200.200.200.200.20-120,000
Jan 26, 20260.190.200.190.200.202.63%139,000
Jan 23, 20260.200.200.190.190.19-117,100
Jan 22, 20260.200.200.160.190.19-5.00%185,000
Jan 21, 20260.200.200.200.200.202.56%25,000
Jan 20, 20260.200.200.200.200.20-229,500
Jan 19, 20260.200.200.200.200.20-2.50%15,000
Jan 16, 20260.200.200.200.200.20-10,000
Jan 15, 20260.200.210.200.200.20-315,000
Jan 14, 20260.200.200.200.200.20-186,700
Jan 12, 20260.210.210.200.200.20-369,000
Jan 9, 20260.200.200.200.200.20-104,000
Jan 8, 20260.200.200.200.200.20-30,000
Jan 7, 20260.200.200.200.200.20-40,000
Jan 6, 20260.200.200.200.200.20-116,100
Jan 5, 20260.200.200.200.200.20-44,100
Jan 2, 20260.200.200.200.200.20-2.44%360,500
Dec 31, 20250.210.210.200.210.21-2.38%230,100
Dec 30, 20250.210.210.210.210.212.44%179,100
Dec 29, 20250.210.220.210.210.21-340,000
Dec 26, 20250.210.210.200.210.21-2.38%144,400
Dec 24, 20250.210.210.210.210.21-2.33%96,000
Dec 23, 20250.220.220.220.220.22-250,000
Dec 22, 20250.220.220.220.220.22-31,000
Dec 18, 20250.210.220.200.220.22-86,700
Dec 17, 20250.220.220.220.220.22-9,000
Dec 15, 20250.210.220.210.220.22-4.44%336,100
Dec 12, 20250.220.230.210.230.234.65%63,000
Dec 11, 20250.220.220.220.220.22-9,800
Dec 10, 20250.220.230.210.220.22-405,500
Dec 9, 20250.210.220.210.220.22-39,500
Dec 8, 20250.220.220.220.220.22-10,000
Dec 5, 20250.230.230.210.220.22-2.27%104,100
Dec 4, 20250.220.220.220.220.22-4.35%19,700
Dec 2, 20250.230.230.230.230.23-321,500
Dec 1, 20250.230.230.220.230.23-37,200
Nov 27, 20250.210.230.210.230.234.55%234,200
Nov 25, 20250.220.220.220.220.222.33%2,600
Nov 24, 20250.220.230.220.220.22-4.44%119,600
Nov 21, 20250.220.230.220.230.23-126,500
Nov 20, 20250.230.230.220.230.232.27%15,500
Nov 19, 20250.220.220.220.220.22-221,000
Nov 18, 20250.230.230.220.220.22-4.35%106,700
Nov 14, 20250.230.230.230.230.232.22%21,800
Nov 13, 20250.230.230.220.230.23-120,100
Nov 11, 20250.230.240.230.230.232.27%49,000