Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.395	0.395	0.385	0.395	0.359	292,700
2024-08-13	0.395	0.395	0.395	0.395	0.359	124,000
2024-08-12	0.395	0.395	0.390	0.395	0.359	235,400
2024-08-09	0.385	0.405	0.385	0.395	0.359	1,173,600
2024-08-08	0.385	0.385	0.380	0.380	0.346	110,800
2024-08-07	0.385	0.395	0.375	0.385	0.350	923,500
2024-08-06	0.360	0.380	0.355	0.380	0.346	761,700
2024-08-05	0.370	0.380	0.350	0.370	0.337	2,453,300
2024-08-02	0.420	0.420	0.370	0.380	0.346	1,810,100
2024-08-01	0.420	0.425	0.420	0.420	0.382	194,000
2024-07-31	0.425	0.425	0.420	0.420	0.382	588,600
2024-07-30	0.425	0.430	0.420	0.425	0.387	378,300
2024-07-29	0.430	0.435	0.430	0.430	0.391	122,000
2024-07-26	0.430	0.430	0.420	0.430	0.391	1,178,500
2024-07-25	0.440	0.440	0.420	0.430	0.391	1,373,900
2024-07-24	0.440	0.445	0.435	0.445	0.405	576,800
2024-07-23	0.435	0.445	0.435	0.440	0.400	561,900
2024-07-22	0.445	0.445	0.425	0.435	0.396	1,784,300
2024-07-19	0.445	0.455	0.445	0.450	0.409	1,044,200
2024-07-18	0.460	0.465	0.455	0.455	0.414	1,211,100
2024-07-17	0.455	0.460	0.450	0.460	0.419	1,619,900
2024-07-16	0.460	0.460	0.450	0.450	0.409	1,104,700
2024-07-15	0.465	0.475	0.455	0.455	0.414	3,459,800
2024-07-12	0.455	0.465	0.450	0.465	0.423	2,595,600
2024-07-11	0.445	0.460	0.445	0.455	0.414	2,305,000
2024-07-10	0.455	0.455	0.445	0.445	0.405	1,569,400
2024-07-09	0.465	0.470	0.450	0.455	0.414	2,276,000
2024-07-05	0.445	0.460	0.445	0.455	0.414	5,811,500
2024-07-04	0.440	0.445	0.430	0.440	0.400	584,200
2024-07-03	0.425	0.440	0.425	0.440	0.400	1,139,600
2024-07-02	0.425	0.435	0.425	0.425	0.387	950,100
2024-07-01	0.435	0.435	0.425	0.425	0.387	338,600
2024-06-28	0.420	0.435	0.415	0.425	0.387	516,500
2024-06-27	0.420	0.420	0.415	0.415	0.378	415,100
2024-06-26	0.420	0.430	0.420	0.420	0.382	186,300
2024-06-25	0.430	0.430	0.415	0.420	0.382	1,167,500
2024-06-24	0.430	0.435	0.420	0.430	0.391	742,800
2024-06-21	0.425	0.435	0.420	0.425	0.387	581,900
2024-06-20	0.435	0.435	0.425	0.425	0.387	1,011,200
2024-06-19	0.450	0.450	0.430	0.440	0.400	1,621,200
2024-06-18	0.455	0.470	0.445	0.450	0.409	2,853,500
2024-06-14	0.455	0.460	0.445	0.445	0.405	3,172,900
2024-06-13	0.435	0.445	0.430	0.445	0.405	452,100
2024-06-12	0.460	0.465	0.435	0.435	0.396	3,205,900
2024-06-11	0.450	0.460	0.450	0.460	0.419	3,021,200
2024-06-10	0.440	0.445	0.435	0.445	0.405	1,493,800
2024-06-07	0.440	0.445	0.430	0.435	0.396	2,812,300
2024-06-06	0.415	0.445	0.405	0.440	0.400	6,156,500
2024-06-05	0.420	0.430	0.410	0.415	0.378	3,143,800
2024-06-04	0.420	0.430	0.415	0.420	0.382	2,260,200
2024-05-31	0.420	0.430	0.410	0.415	0.378	1,521,200
2024-05-30	0.415	0.430	0.410	0.420	0.382	2,325,600
2024-05-29	0.420	0.435	0.405	0.420	0.382	2,777,100
2024-05-28	0.445	0.445	0.415	0.420	0.382	4,905,000
2024-05-27	0.425	0.465	0.420	0.445	0.405	12,886,300
2024-05-24	0.420	0.435	0.415	0.425	0.387	2,234,200
2024-05-23	0.400	0.435	0.400	0.425	0.387	6,103,700
2024-05-21	0.400	0.410	0.395	0.405	0.369	1,838,100
2024-05-20	0.395	0.415	0.395	0.400	0.364	4,322,300
2024-05-17	0.395	0.395	0.390	0.395	0.359	621,700

← NewerPage 10 of 21 · 1,216 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.