Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.395	0.395	0.390	0.390	0.355	423,400
2024-05-15	0.395	0.395	0.385	0.395	0.359	652,800
2024-05-14	0.395	0.400	0.390	0.400	0.364	1,086,500
2024-05-13	0.400	0.405	0.390	0.395	0.359	585,200
2024-05-10	0.400	0.400	0.390	0.400	0.364	473,200
2024-05-09	0.400	0.400	0.390	0.395	0.359	1,291,200
2024-05-08	0.405	0.405	0.400	0.405	0.369	886,800
2024-05-07	0.405	0.415	0.400	0.405	0.369	1,244,100
2024-05-06	0.395	0.410	0.395	0.405	0.369	1,204,300
2024-05-03	0.400	0.410	0.395	0.395	0.359	1,059,800
2024-05-02	0.395	0.410	0.390	0.405	0.369	1,445,600
2024-04-30	0.400	0.410	0.395	0.400	0.364	1,077,100
2024-04-29	0.395	0.415	0.390	0.405	0.369	1,824,600
2024-04-26	0.395	0.410	0.390	0.400	0.364	1,347,200
2024-04-25	0.390	0.405	0.390	0.395	0.359	1,117,200
2024-04-24	0.390	0.400	0.380	0.390	0.355	1,748,300
2024-04-23	0.385	0.410	0.380	0.390	0.355	1,941,600
2024-04-22	0.380	0.390	0.380	0.380	0.346	592,800
2024-04-19	0.400	0.405	0.370	0.380	0.346	3,378,000
2024-04-18	0.400	0.405	0.395	0.405	0.369	824,600
2024-04-17	0.390	0.410	0.390	0.400	0.364	2,246,600
2024-04-16	0.400	0.400	0.380	0.385	0.350	2,201,000
2024-04-15	0.415	0.415	0.400	0.405	0.369	1,740,200
2024-04-12	0.410	0.435	0.405	0.420	0.382	7,461,400
2024-04-09	0.385	0.410	0.385	0.410	0.373	7,321,000
2024-04-08	0.380	0.380	0.375	0.380	0.346	1,630,000
2024-04-05	0.380	0.380	0.375	0.380	0.346	688,700
2024-04-04	0.380	0.385	0.380	0.380	0.346	1,710,400
2024-04-03	0.380	0.385	0.375	0.380	0.346	848,900
2024-04-02	0.385	0.390	0.370	0.380	0.346	1,602,000
2024-04-01	0.390	0.390	0.380	0.385	0.350	1,128,500
2024-03-29	0.380	0.395	0.380	0.390	0.355	2,387,400
2024-03-27	0.395	0.405	0.375	0.380	0.346	6,924,400
2024-03-26	0.355	0.375	0.350	0.370	0.337	2,979,300
2024-03-25	0.355	0.360	0.355	0.355	0.323	417,300
2024-03-22	0.360	0.360	0.355	0.360	0.328	306,600
2024-03-21	0.360	0.360	0.355	0.360	0.328	134,100
2024-03-20	0.360	0.360	0.360	0.360	0.328	262,900
2024-03-19	0.355	0.355	0.355	0.355	0.323	934,300
2024-03-18	0.360	0.360	0.355	0.355	0.323	792,000
2024-03-15	0.355	0.360	0.355	0.355	0.323	394,500
2024-03-14	0.360	0.360	0.355	0.355	0.323	333,500
2024-03-13	0.360	0.365	0.355	0.360	0.328	71,500
2024-03-12	0.360	0.365	0.360	0.360	0.328	208,600
2024-03-11	0.360	0.365	0.355	0.360	0.328	471,800
2024-03-08	0.355	0.360	0.355	0.360	0.328	565,600
2024-03-07	0.350	0.350	0.350	0.350	0.318	146,600
2024-03-06	0.355	0.355	0.345	0.355	0.323	270,100
2024-03-05	0.350	0.355	0.350	0.350	0.318	259,300
2024-03-04	0.345	0.355	0.345	0.350	0.318	28,500
2024-03-01	0.355	0.355	0.345	0.350	0.318	865,500
2024-02-29	0.355	0.355	0.355	0.355	0.323	387,000
2024-02-28	0.350	0.350	0.350	0.350	0.318	165,500
2024-02-27	0.355	0.355	0.355	0.355	0.323	67,100
2024-02-26	0.355	0.360	0.355	0.355	0.323	1,137,500
2024-02-23	0.355	0.360	0.355	0.360	0.328	20,400
2024-02-22	0.350	0.360	0.350	0.360	0.328	974,500
2024-02-21	0.355	0.355	0.350	0.350	0.318	729,000
2024-02-20	0.360	0.360	0.355	0.360	0.328	42,700
2024-02-19	0.355	0.360	0.350	0.360	0.328	203,000

← NewerPage 11 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.