GFM Services Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.275	0.290	0.275	0.280	0.261	3,584,100
2024-08-08	0.275	0.280	0.265	0.270	0.251	3,210,200
2024-08-07	0.265	0.285	0.250	0.285	0.265	5,912,700
2024-08-06	0.255	0.270	0.240	0.265	0.247	11,862,100
2024-08-05	0.290	0.290	0.245	0.250	0.233	10,776,900
2024-08-02	0.305	0.305	0.290	0.295	0.274	3,621,800
2024-08-01	0.310	0.310	0.300	0.305	0.284	1,930,900
2024-07-31	0.305	0.310	0.300	0.310	0.288	2,811,000
2024-07-30	0.315	0.315	0.300	0.305	0.284	3,363,400
2024-07-29	0.315	0.320	0.310	0.315	0.293	2,081,000
2024-07-26	0.325	0.325	0.310	0.315	0.293	3,812,500
2024-07-25	0.325	0.330	0.320	0.325	0.302	2,163,100
2024-07-24	0.335	0.335	0.325	0.325	0.302	3,814,200
2024-07-23	0.345	0.350	0.330	0.335	0.312	4,695,100
2024-07-22	0.345	0.345	0.330	0.335	0.312	4,882,500
2024-07-19	0.330	0.350	0.330	0.340	0.316	5,069,800
2024-07-18	0.335	0.335	0.330	0.330	0.307	3,781,300
2024-07-17	0.345	0.345	0.335	0.335	0.312	3,947,500
2024-07-16	0.335	0.345	0.330	0.340	0.316	10,483,800
2024-07-15	0.345	0.345	0.335	0.340	0.316	4,206,300
2024-07-12	0.335	0.350	0.330	0.345	0.321	2,826,700
2024-07-11	0.340	0.345	0.335	0.335	0.312	3,873,200
2024-07-10	0.345	0.345	0.330	0.340	0.316	6,468,600
2024-07-09	0.350	0.350	0.340	0.340	0.316	3,362,700
2024-07-05	0.345	0.355	0.340	0.355	0.330	3,799,700
2024-07-04	0.355	0.360	0.335	0.345	0.321	19,704,100
2024-07-03	0.425	0.445	0.415	0.435	0.405	26,485,100
2024-07-02	0.420	0.435	0.420	0.425	0.395	10,289,100
2024-07-01	0.425	0.430	0.410	0.425	0.395	11,846,300
2024-06-28	0.420	0.430	0.415	0.420	0.391	6,102,500
2024-06-27	0.435	0.435	0.410	0.415	0.386	6,114,900
2024-06-26	0.415	0.435	0.405	0.430	0.400	7,168,800
2024-06-25	0.435	0.435	0.405	0.415	0.386	12,101,400
2024-06-24	0.440	0.440	0.430	0.435	0.405	7,489,900
2024-06-21	0.460	0.465	0.430	0.435	0.405	17,921,900
2024-06-20	0.435	0.460	0.425	0.460	0.426	20,927,100
2024-06-19	0.440	0.445	0.425	0.430	0.398	5,043,700
2024-06-18	0.430	0.445	0.425	0.440	0.407	5,559,000
2024-06-14	0.435	0.435	0.425	0.430	0.398	3,123,400
2024-06-13	0.425	0.440	0.425	0.435	0.402	5,053,700
2024-06-12	0.445	0.445	0.425	0.425	0.393	11,459,000
2024-06-11	0.455	0.455	0.435	0.445	0.412	12,179,200
2024-06-10	0.445	0.455	0.440	0.450	0.416	14,022,800
2024-06-07	0.435	0.450	0.430	0.440	0.407	17,218,301
2024-06-06	0.435	0.445	0.420	0.435	0.402	10,948,500
2024-06-05	0.425	0.440	0.415	0.435	0.402	12,069,000
2024-06-04	0.400	0.425	0.400	0.420	0.389	11,275,200
2024-05-31	0.405	0.405	0.395	0.395	0.365	4,366,300
2024-05-30	0.405	0.410	0.390	0.405	0.375	7,761,100
2024-05-29	0.410	0.415	0.395	0.410	0.379	10,092,800
2024-05-28	0.430	0.435	0.410	0.415	0.384	8,720,600
2024-05-27	0.435	0.445	0.410	0.430	0.398	21,164,600
2024-05-24	0.415	0.425	0.405	0.425	0.393	8,274,600
2024-05-23	0.405	0.430	0.400	0.420	0.389	21,571,400
2024-05-21	0.400	0.405	0.395	0.405	0.375	3,726,400
2024-05-20	0.395	0.410	0.390	0.400	0.370	15,387,600
2024-05-17	0.375	0.400	0.370	0.390	0.361	25,064,500
2024-05-16	0.360	0.380	0.360	0.375	0.347	6,888,900
2024-05-15	0.370	0.370	0.355	0.360	0.333	7,207,100
2024-05-14	0.365	0.370	0.355	0.365	0.338	7,397,900

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0020 MYR
2026-04-09	0.0020 MYR
2025-07-17	0.0031 MYR
2025-03-27	0.0046 MYR
2024-09-26	0.0023 MYR
2024-06-21	0.0025 MYR
2024-03-27	0.0058 MYR
2023-12-26	0.0056 MYR
2023-09-22	0.0018 MYR
2023-06-23	0.0022 MYR
2022-08-11	0.0017 MYR
2021-08-12	0.0065 MYR
2020-08-13	0.0017 MYR
2019-07-04	0.0110 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.