GFM Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.365	0.370	0.355	0.365	0.338	7,397,900
2024-05-13	0.375	0.380	0.360	0.370	0.342	4,812,000
2024-05-10	0.375	0.380	0.365	0.375	0.347	7,439,300
2024-05-09	0.380	0.380	0.370	0.375	0.347	4,516,200
2024-05-08	0.380	0.385	0.370	0.375	0.347	4,869,900
2024-05-07	0.385	0.390	0.370	0.380	0.352	6,623,100
2024-05-06	0.370	0.390	0.370	0.385	0.356	8,523,200
2024-05-03	0.380	0.380	0.365	0.370	0.342	7,913,000
2024-05-02	0.380	0.385	0.375	0.380	0.352	3,869,700
2024-04-30	0.390	0.400	0.380	0.385	0.356	8,574,700
2024-04-29	0.390	0.395	0.385	0.390	0.361	7,929,200
2024-04-26	0.385	0.395	0.380	0.390	0.361	3,742,800
2024-04-25	0.395	0.400	0.380	0.385	0.356	9,428,500
2024-04-24	0.385	0.395	0.380	0.390	0.361	11,757,900
2024-04-23	0.380	0.385	0.375	0.380	0.352	4,414,800
2024-04-22	0.350	0.385	0.350	0.380	0.352	13,402,300
2024-04-19	0.370	0.370	0.340	0.350	0.324	20,534,500
2024-04-18	0.370	0.385	0.360	0.370	0.342	13,415,900
2024-04-17	0.375	0.385	0.365	0.370	0.342	11,850,300
2024-04-16	0.400	0.400	0.365	0.380	0.352	22,657,600
2024-04-15	0.415	0.415	0.400	0.405	0.375	9,290,100
2024-04-12	0.395	0.415	0.395	0.415	0.384	15,834,200
2024-04-09	0.390	0.400	0.385	0.395	0.365	8,523,700
2024-04-08	0.390	0.400	0.385	0.395	0.365	10,507,000
2024-04-05	0.385	0.395	0.380	0.385	0.356	8,370,200
2024-04-04	0.375	0.400	0.375	0.390	0.361	12,608,700
2024-04-03	0.390	0.395	0.365	0.370	0.342	17,136,600
2024-04-02	0.370	0.390	0.370	0.380	0.352	11,258,300
2024-04-01	0.390	0.390	0.365	0.365	0.338	10,228,100
2024-03-29	0.390	0.390	0.380	0.390	0.361	7,004,100
2024-03-27	0.385	0.390	0.360	0.390	0.361	17,101,500
2024-03-26	0.400	0.400	0.385	0.390	0.355	10,513,900
2024-03-25	0.385	0.405	0.385	0.400	0.365	20,826,699
2024-03-22	0.380	0.390	0.370	0.385	0.351	14,902,500
2024-03-21	0.375	0.385	0.365	0.380	0.346	7,827,000
2024-03-20	0.375	0.375	0.365	0.375	0.342	13,465,500
2024-03-19	0.325	0.370	0.325	0.370	0.337	40,319,500
2024-03-18	0.340	0.345	0.325	0.325	0.296	9,872,100
2024-03-15	0.325	0.345	0.320	0.340	0.310	25,507,600
2024-03-14	0.315	0.345	0.315	0.325	0.296	28,235,400
2024-03-13	0.310	0.330	0.300	0.315	0.287	22,659,199
2024-03-12	0.315	0.315	0.305	0.310	0.283	5,696,400
2024-03-11	0.305	0.320	0.295	0.315	0.287	10,591,300
2024-03-08	0.310	0.315	0.305	0.305	0.278	17,685,500
2024-03-07	0.280	0.305	0.270	0.305	0.278	23,627,100
2024-03-06	0.285	0.285	0.275	0.280	0.255	3,990,900
2024-03-05	0.285	0.285	0.275	0.285	0.260	4,796,700
2024-03-04	0.275	0.290	0.275	0.285	0.260	15,904,200
2024-03-01	0.265	0.280	0.255	0.275	0.251	15,372,300
2024-02-29	0.255	0.255	0.245	0.250	0.228	2,065,300
2024-02-28	0.245	0.255	0.240	0.250	0.228	2,851,400
2024-02-27	0.250	0.250	0.240	0.245	0.223	1,989,500
2024-02-26	0.250	0.255	0.245	0.245	0.223	1,729,800
2024-02-23	0.250	0.255	0.245	0.250	0.228	2,851,200
2024-02-22	0.235	0.250	0.230	0.245	0.223	4,209,400
2024-02-21	0.240	0.240	0.230	0.235	0.214	1,422,500
2024-02-20	0.240	0.245	0.235	0.235	0.214	2,462,100
2024-02-19	0.250	0.250	0.240	0.245	0.223	2,084,800
2024-02-16	0.240	0.250	0.235	0.245	0.223	7,129,500
2024-02-15	0.225	0.235	0.225	0.230	0.210	1,240,800

← NewerPage 11 of 21 · 1,227 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.