Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.300	0.310	0.300	0.310	0.310	64,500
2026-10-16	0.305	0.310	0.305	0.310	0.310	7,600
2026-10-15	0.300	0.305	0.300	0.305	0.305	69,300
2026-10-14	0.300	0.305	0.300	0.305	0.305	8,000
2026-10-13	0.310	0.310	0.300	0.305	0.305	11,000
2026-10-12	0.305	0.310	0.300	0.310	0.310	170,600
2026-10-09	0.305	0.310	0.305	0.310	0.310	32,500
2026-10-08	0.305	0.310	0.305	0.310	0.310	66,700
2026-10-07	0.305	0.305	0.300	0.305	0.305	27,200
2026-10-06	0.305	0.310	0.300	0.305	0.305	12,600
2026-10-05	0.305	0.310	0.300	0.305	0.305	254,800
2026-10-02	0.305	0.310	0.305	0.310	0.310	195,900
2026-10-01	0.310	0.310	0.305	0.305	0.305	141,000
2026-09-30	0.315	0.315	0.310	0.310	0.310	100,100
2026-09-29	0.310	0.315	0.310	0.315	0.315	80,200
2026-09-28	0.315	0.315	0.310	0.315	0.315	45,100
2026-09-25	0.310	0.315	0.310	0.310	0.310	61,500
2026-09-24	0.310	0.315	0.310	0.315	0.315	37,600
2026-09-23	0.315	0.315	0.310	0.315	0.315	39,200
2026-09-22	0.315	0.315	0.310	0.315	0.315	74,300
2026-09-21	0.310	0.310	0.310	0.310	0.310	20,000
2026-09-18	0.310	0.315	0.310	0.310	0.310	174,600
2026-09-17	0.305	0.310	0.305	0.310	0.310	70,800
2026-09-16	0.310	0.310	0.310	0.310	0.310	0
2026-09-15	0.310	0.310	0.305	0.310	0.310	74,300
2026-09-14	0.310	0.315	0.310	0.315	0.315	140,600
2026-09-11	0.305	0.310	0.305	0.310	0.310	54,000
2026-09-10	0.305	0.310	0.305	0.310	0.310	129,900
2026-09-09	0.310	0.310	0.305	0.310	0.310	46,000
2026-09-08	0.305	0.310	0.305	0.310	0.310	83,900
2026-09-07	0.315	0.315	0.305	0.305	0.305	23,000
2026-09-04	0.310	0.315	0.310	0.315	0.315	107,600
2026-09-03	0.310	0.315	0.310	0.315	0.315	92,200
2026-09-02	0.310	0.310	0.305	0.310	0.310	9,900
2026-09-01	0.310	0.310	0.305	0.310	0.310	65,600
2026-08-31	0.310	0.310	0.310	0.310	0.310	0
2026-08-28	0.310	0.310	0.310	0.310	0.310	18,200
2026-08-27	0.310	0.310	0.305	0.310	0.310	21,600
2026-08-26	0.310	0.315	0.305	0.310	0.310	733,800
2026-08-25	0.310	0.310	0.310	0.310	0.310	0
2026-08-24	0.310	0.315	0.310	0.310	0.310	103,600
2026-08-21	0.310	0.315	0.310	0.310	0.310	294,100
2026-08-20	0.310	0.310	0.305	0.310	0.310	711,900
2026-08-19	0.310	0.315	0.310	0.315	0.315	99,400
2026-08-18	0.310	0.315	0.310	0.315	0.315	50,700
2026-08-17	0.310	0.315	0.310	0.315	0.315	135,000
2026-08-14	0.310	0.315	0.310	0.315	0.315	68,800
2026-08-13	0.310	0.310	0.310	0.310	0.310	16,000
2026-08-12	0.315	0.315	0.305	0.305	0.305	11,100
2026-08-11	0.305	0.315	0.305	0.315	0.315	10,600
2026-08-10	0.315	0.315	0.305	0.315	0.315	102,000
2026-08-07	0.315	0.315	0.315	0.315	0.315	7,400
2026-08-06	0.310	0.315	0.300	0.315	0.315	298,400
2026-08-05	0.310	0.310	0.310	0.310	0.310	271,700
2026-08-04	0.315	0.320	0.310	0.320	0.320	246,400
2026-08-03	0.325	0.325	0.315	0.320	0.320	179,600
2026-07-31	0.320	0.325	0.320	0.325	0.325	105,200
2026-07-30	0.320	0.325	0.320	0.325	0.325	9,800
2026-07-29	0.320	0.325	0.315	0.325	0.325	18,700
2026-07-28	0.320	0.325	0.320	0.325	0.325	110,700

Page 1 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.0125 MYR
2024-12-12	0.0125 MYR
2024-12-11	0.0100 MYR
2023-12-13	0.0125 MYR
2022-12-16	0.0150 MYR
2021-12-15	0.0100 MYR
2020-12-16	0.0100 MYR
2019-12-16	0.0080 MYR

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