Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.350	0.360	0.350	0.360	0.328	189,000
2024-02-15	0.355	0.360	0.355	0.360	0.328	45,000
2024-02-14	0.360	0.360	0.355	0.360	0.328	46,000
2024-02-13	0.350	0.360	0.350	0.360	0.328	45,000
2024-02-09	0.355	0.355	0.355	0.355	0.323	139,100
2024-02-08	0.350	0.350	0.345	0.350	0.318	62,300
2024-02-07	0.355	0.355	0.345	0.345	0.314	285,700
2024-02-06	0.360	0.360	0.355	0.355	0.323	535,600
2024-02-05	0.370	0.370	0.355	0.360	0.328	324,000
2024-02-02	0.365	0.375	0.360	0.365	0.332	326,500
2024-01-31	0.380	0.380	0.365	0.365	0.332	1,253,100
2024-01-30	0.365	0.380	0.360	0.375	0.341	1,191,900
2024-01-29	0.360	0.360	0.360	0.360	0.328	97,800
2024-01-26	0.365	0.365	0.360	0.360	0.328	316,000
2024-01-24	0.365	0.365	0.360	0.360	0.328	372,700
2024-01-23	0.360	0.365	0.360	0.365	0.332	102,000
2024-01-22	0.350	0.360	0.350	0.360	0.328	173,900
2024-01-19	0.350	0.355	0.350	0.355	0.323	381,000
2024-01-18	0.345	0.350	0.335	0.350	0.318	383,700
2024-01-17	0.360	0.360	0.350	0.350	0.318	679,300
2024-01-16	0.365	0.365	0.355	0.360	0.328	849,700
2024-01-15	0.360	0.365	0.355	0.365	0.332	343,900
2024-01-12	0.365	0.365	0.355	0.360	0.328	259,600
2024-01-11	0.360	0.365	0.360	0.365	0.332	126,200
2024-01-10	0.360	0.365	0.360	0.365	0.332	390,500
2024-01-09	0.370	0.370	0.360	0.365	0.332	240,900
2024-01-08	0.365	0.370	0.365	0.370	0.337	201,300
2024-01-05	0.360	0.365	0.360	0.365	0.332	281,600
2024-01-04	0.355	0.365	0.355	0.360	0.328	203,900
2024-01-03	0.355	0.360	0.350	0.360	0.328	237,300
2024-01-02	0.350	0.355	0.350	0.355	0.323	39,500
2023-12-29	0.345	0.360	0.345	0.360	0.328	258,500
2023-12-28	0.350	0.350	0.350	0.350	0.318	8,000
2023-12-27	0.345	0.355	0.345	0.350	0.318	13,800
2023-12-26	0.345	0.345	0.345	0.345	0.314	82,000
2023-12-22	0.345	0.345	0.345	0.345	0.314	9,000
2023-12-21	0.355	0.355	0.355	0.355	0.323	28,000
2023-12-20	0.360	0.360	0.360	0.360	0.328	100,000
2023-12-19	0.340	0.360	0.340	0.355	0.323	352,400
2023-12-18	0.345	0.345	0.340	0.340	0.309	70,900
2023-12-15	0.345	0.350	0.345	0.350	0.318	55,300
2023-12-14	0.345	0.350	0.345	0.350	0.318	47,100
2023-12-13	0.345	0.350	0.340	0.350	0.318	117,700
2023-12-12	0.360	0.365	0.355	0.355	0.312	294,100
2023-12-11	0.350	0.355	0.345	0.355	0.312	287,300
2023-12-08	0.355	0.355	0.355	0.355	0.312	13,300
2023-12-07	0.360	0.365	0.355	0.355	0.312	160,500
2023-12-06	0.360	0.360	0.355	0.360	0.316	103,800
2023-12-05	0.360	0.365	0.360	0.365	0.320	197,200
2023-12-04	0.360	0.360	0.355	0.360	0.316	91,800
2023-12-01	0.355	0.365	0.355	0.365	0.320	137,400
2023-11-30	0.365	0.370	0.355	0.365	0.320	781,400
2023-11-29	0.375	0.380	0.375	0.375	0.329	511,700
2023-11-28	0.370	0.375	0.370	0.375	0.329	301,400
2023-11-27	0.365	0.370	0.365	0.370	0.325	159,300
2023-11-24	0.365	0.370	0.365	0.365	0.320	162,500
2023-11-23	0.365	0.375	0.365	0.375	0.329	10,900
2023-11-22	0.365	0.370	0.365	0.370	0.325	34,100
2023-11-21	0.370	0.370	0.365	0.370	0.325	497,100
2023-11-20	0.365	0.370	0.365	0.370	0.325	202,100

← NewerPage 12 of 21 · 1,219 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.