Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.305	0.310	0.305	0.310	0.272	158,700
2023-05-24	0.305	0.310	0.300	0.305	0.268	276,400
2023-05-23	0.305	0.305	0.305	0.305	0.268	123,500
2023-05-22	0.305	0.305	0.305	0.305	0.268	41,700
2023-05-19	0.305	0.310	0.305	0.305	0.268	65,900
2023-05-18	0.310	0.310	0.305	0.310	0.272	125,200
2023-05-17	0.300	0.310	0.295	0.310	0.272	360,700
2023-05-16	0.305	0.310	0.305	0.305	0.268	181,200
2023-05-15	0.310	0.310	0.310	0.310	0.272	60,000
2023-05-12	0.315	0.315	0.305	0.310	0.272	285,500
2023-05-11	0.315	0.320	0.310	0.315	0.277	407,100
2023-05-10	0.310	0.320	0.305	0.320	0.281	400,600
2023-05-09	0.310	0.315	0.310	0.310	0.272	106,000
2023-05-08	0.315	0.320	0.310	0.310	0.272	59,700
2023-05-05	0.315	0.315	0.310	0.315	0.277	71,100
2023-05-03	0.315	0.315	0.315	0.315	0.277	24,300
2023-05-02	0.320	0.320	0.315	0.315	0.277	104,000
2023-04-27	0.315	0.315	0.315	0.315	0.277	58,900
2023-04-26	0.315	0.320	0.315	0.315	0.277	180,400
2023-04-25	0.320	0.320	0.320	0.320	0.281	78,000
2023-04-20	0.315	0.320	0.315	0.320	0.281	148,200
2023-04-19	0.325	0.325	0.320	0.320	0.281	112,600
2023-04-18	0.320	0.325	0.320	0.325	0.285	389,800
2023-04-17	0.315	0.320	0.315	0.320	0.281	143,000
2023-04-14	0.315	0.315	0.315	0.315	0.277	351,000
2023-04-13	0.320	0.320	0.320	0.320	0.281	120,000
2023-04-12	0.320	0.320	0.320	0.320	0.281	254,500
2023-04-11	0.315	0.320	0.315	0.320	0.281	300,200
2023-04-07	0.315	0.320	0.315	0.320	0.281	55,000
2023-04-06	0.320	0.320	0.315	0.315	0.277	205,000
2023-04-05	0.315	0.320	0.310	0.320	0.281	120,100
2023-04-04	0.315	0.320	0.315	0.320	0.281	8,900
2023-04-03	0.315	0.320	0.315	0.315	0.277	154,400
2023-03-31	0.310	0.310	0.310	0.310	0.272	110,000
2023-03-30	0.305	0.310	0.305	0.310	0.272	251,800
2023-03-29	0.315	0.315	0.315	0.315	0.277	46,700
2023-03-28	0.315	0.320	0.315	0.315	0.277	118,700
2023-03-27	0.310	0.315	0.310	0.310	0.272	27,000
2023-03-24	0.310	0.310	0.310	0.310	0.272	34,000
2023-03-23	0.315	0.315	0.305	0.310	0.272	83,000
2023-03-22	0.315	0.315	0.315	0.315	0.277	17,500
2023-03-21	0.310	0.315	0.310	0.315	0.277	3,700
2023-03-20	0.310	0.315	0.310	0.310	0.272	81,300
2023-03-17	0.310	0.310	0.310	0.310	0.272	54,100
2023-03-16	0.305	0.315	0.300	0.310	0.272	653,000
2023-03-15	0.305	0.310	0.305	0.305	0.268	55,000
2023-03-14	0.310	0.315	0.305	0.310	0.272	351,300
2023-03-13	0.315	0.315	0.310	0.315	0.277	183,700
2023-03-10	0.320	0.320	0.320	0.320	0.281	52,500
2023-03-09	0.315	0.325	0.315	0.320	0.281	110,000
2023-03-08	0.320	0.320	0.315	0.315	0.277	178,500
2023-03-07	0.315	0.320	0.310	0.315	0.277	275,500
2023-03-06	0.320	0.320	0.315	0.315	0.277	93,400
2023-03-03	0.325	0.325	0.320	0.325	0.285	4,000
2023-03-02	0.315	0.325	0.315	0.320	0.281	91,300
2023-03-01	0.320	0.320	0.315	0.315	0.277	18,200
2023-02-28	0.315	0.320	0.315	0.320	0.281	179,300
2023-02-27	0.320	0.320	0.315	0.315	0.277	107,900
2023-02-24	0.315	0.325	0.315	0.325	0.285	104,300
2023-02-23	0.315	0.320	0.315	0.320	0.281	182,000

← NewerPage 15 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.