Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.355	0.355	0.350	0.350	0.307	540,400
2023-08-21	0.370	0.370	0.355	0.360	0.316	320,800
2023-08-18	0.370	0.370	0.360	0.365	0.320	583,000
2023-08-17	0.375	0.375	0.365	0.370	0.325	957,900
2023-08-16	0.370	0.375	0.365	0.375	0.329	1,805,800
2023-08-15	0.355	0.365	0.355	0.365	0.320	835,900
2023-08-14	0.355	0.355	0.345	0.350	0.307	586,500
2023-08-11	0.355	0.360	0.355	0.355	0.312	996,900
2023-08-10	0.340	0.350	0.340	0.350	0.307	323,400
2023-08-09	0.340	0.345	0.335	0.340	0.298	216,300
2023-08-08	0.340	0.340	0.335	0.340	0.298	130,600
2023-08-07	0.340	0.340	0.340	0.340	0.298	38,000
2023-08-04	0.335	0.350	0.335	0.340	0.298	215,500
2023-08-03	0.335	0.335	0.330	0.335	0.294	127,800
2023-08-02	0.340	0.340	0.330	0.335	0.294	219,400
2023-08-01	0.340	0.345	0.335	0.340	0.298	141,700
2023-07-31	0.345	0.350	0.340	0.340	0.298	530,900
2023-07-28	0.350	0.355	0.345	0.345	0.303	601,800
2023-07-27	0.340	0.355	0.340	0.350	0.307	1,932,300
2023-07-26	0.335	0.340	0.330	0.335	0.294	533,100
2023-07-25	0.335	0.340	0.335	0.335	0.294	586,100
2023-07-24	0.335	0.335	0.330	0.335	0.294	817,600
2023-07-21	0.355	0.355	0.335	0.340	0.298	471,300
2023-07-20	0.345	0.360	0.345	0.350	0.307	3,150,800
2023-07-18	0.320	0.345	0.320	0.340	0.298	2,758,900
2023-07-17	0.315	0.320	0.315	0.320	0.281	636,500
2023-07-14	0.320	0.320	0.315	0.315	0.277	56,000
2023-07-13	0.315	0.320	0.315	0.320	0.281	94,000
2023-07-12	0.315	0.320	0.315	0.320	0.281	120,400
2023-07-11	0.310	0.320	0.310	0.315	0.277	703,200
2023-07-10	0.315	0.320	0.310	0.310	0.272	457,600
2023-07-07	0.310	0.315	0.310	0.315	0.277	39,900
2023-07-06	0.315	0.315	0.315	0.315	0.277	28,500
2023-07-05	0.315	0.320	0.315	0.320	0.281	243,200
2023-07-04	0.310	0.320	0.310	0.320	0.281	150,100
2023-07-03	0.310	0.315	0.310	0.315	0.277	117,000
2023-06-30	0.310	0.310	0.310	0.310	0.272	148,600
2023-06-28	0.315	0.315	0.315	0.315	0.277	110,000
2023-06-27	0.315	0.320	0.315	0.320	0.281	26,400
2023-06-26	0.320	0.325	0.315	0.315	0.277	64,800
2023-06-23	0.320	0.325	0.320	0.320	0.281	334,800
2023-06-22	0.315	0.320	0.315	0.315	0.277	90,500
2023-06-21	0.310	0.315	0.310	0.310	0.272	7,100
2023-06-20	0.305	0.315	0.305	0.310	0.272	775,200
2023-06-19	0.305	0.310	0.305	0.305	0.268	131,700
2023-06-16	0.310	0.310	0.305	0.305	0.268	216,900
2023-06-15	0.310	0.310	0.310	0.310	0.272	10,000
2023-06-14	0.310	0.315	0.310	0.310	0.272	89,900
2023-06-13	0.310	0.310	0.310	0.310	0.272	191,200
2023-06-12	0.310	0.310	0.310	0.310	0.272	10,000
2023-06-09	0.315	0.315	0.310	0.315	0.277	166,800
2023-06-08	0.315	0.315	0.310	0.310	0.272	140,000
2023-06-07	0.310	0.315	0.305	0.315	0.277	208,900
2023-06-06	0.320	0.320	0.310	0.310	0.272	392,300
2023-06-02	0.315	0.325	0.310	0.310	0.272	186,800
2023-06-01	0.320	0.325	0.320	0.320	0.281	219,400
2023-05-31	0.315	0.330	0.315	0.320	0.281	1,072,000
2023-05-30	0.315	0.315	0.315	0.315	0.277	62,500
2023-05-29	0.310	0.320	0.310	0.310	0.272	359,100
2023-05-26	0.310	0.310	0.310	0.310	0.272	206,100

← NewerPage 14 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.