Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.370	0.370	0.360	0.370	0.325	200,800
2023-11-16	0.370	0.380	0.365	0.370	0.325	1,406,800
2023-11-15	0.370	0.385	0.365	0.370	0.325	1,745,200
2023-11-14	0.360	0.370	0.360	0.370	0.325	32,000
2023-11-10	0.360	0.365	0.360	0.365	0.320	195,500
2023-11-09	0.365	0.370	0.365	0.365	0.320	81,000
2023-11-08	0.365	0.370	0.365	0.365	0.320	119,000
2023-11-07	0.365	0.370	0.365	0.370	0.325	164,500
2023-11-06	0.360	0.365	0.360	0.365	0.320	348,000
2023-11-03	0.360	0.360	0.355	0.360	0.316	71,600
2023-11-02	0.360	0.360	0.360	0.360	0.316	83,200
2023-11-01	0.355	0.365	0.350	0.365	0.320	531,500
2023-10-31	0.355	0.355	0.350	0.355	0.312	153,500
2023-10-30	0.360	0.360	0.350	0.360	0.316	537,600
2023-10-27	0.350	0.360	0.350	0.360	0.316	105,700
2023-10-26	0.350	0.350	0.345	0.350	0.307	112,600
2023-10-25	0.345	0.345	0.345	0.345	0.303	230,800
2023-10-24	0.345	0.345	0.330	0.345	0.303	1,103,700
2023-10-23	0.350	0.350	0.340	0.340	0.298	316,800
2023-10-20	0.355	0.355	0.350	0.350	0.307	116,800
2023-10-19	0.355	0.355	0.350	0.355	0.312	181,200
2023-10-18	0.360	0.360	0.355	0.360	0.316	195,100
2023-10-17	0.360	0.365	0.355	0.360	0.316	146,600
2023-10-16	0.370	0.370	0.355	0.360	0.316	423,800
2023-10-13	0.370	0.370	0.365	0.370	0.325	281,800
2023-10-12	0.365	0.375	0.365	0.370	0.325	264,700
2023-10-11	0.370	0.370	0.365	0.365	0.320	45,100
2023-10-10	0.360	0.370	0.360	0.365	0.320	345,600
2023-10-09	0.360	0.370	0.360	0.360	0.316	40,800
2023-10-06	0.360	0.365	0.360	0.365	0.320	54,300
2023-10-05	0.360	0.370	0.360	0.365	0.320	239,100
2023-10-04	0.370	0.370	0.355	0.355	0.312	442,000
2023-10-03	0.370	0.375	0.370	0.370	0.325	217,800
2023-10-02	0.375	0.380	0.370	0.370	0.325	625,400
2023-09-29	0.380	0.380	0.375	0.375	0.329	515,900
2023-09-27	0.385	0.395	0.380	0.390	0.342	1,099,900
2023-09-26	0.395	0.395	0.380	0.380	0.334	408,800
2023-09-25	0.375	0.390	0.375	0.390	0.342	791,700
2023-09-22	0.380	0.380	0.370	0.375	0.329	303,100
2023-09-21	0.380	0.380	0.375	0.375	0.329	256,000
2023-09-20	0.380	0.380	0.375	0.380	0.334	605,700
2023-09-19	0.370	0.375	0.370	0.370	0.325	153,000
2023-09-18	0.375	0.375	0.370	0.375	0.329	216,200
2023-09-15	0.370	0.380	0.370	0.380	0.334	110,000
2023-09-14	0.365	0.370	0.360	0.370	0.325	71,000
2023-09-13	0.365	0.370	0.360	0.370	0.325	98,000
2023-09-12	0.370	0.380	0.365	0.370	0.325	676,100
2023-09-11	0.365	0.370	0.365	0.370	0.325	70,200
2023-09-08	0.355	0.365	0.355	0.365	0.320	335,900
2023-09-07	0.380	0.380	0.360	0.370	0.325	943,300
2023-09-06	0.375	0.380	0.370	0.380	0.334	293,600
2023-09-05	0.390	0.390	0.365	0.375	0.329	1,245,800
2023-09-04	0.405	0.405	0.390	0.395	0.347	520,500
2023-09-01	0.390	0.405	0.385	0.400	0.351	1,976,700
2023-08-30	0.395	0.395	0.385	0.390	0.342	666,700
2023-08-29	0.395	0.395	0.385	0.395	0.347	590,800
2023-08-28	0.365	0.405	0.365	0.395	0.347	5,036,500
2023-08-25	0.350	0.370	0.350	0.365	0.320	815,800
2023-08-24	0.360	0.360	0.350	0.355	0.312	150,700
2023-08-23	0.350	0.360	0.350	0.355	0.312	1,122,700

← NewerPage 13 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.