Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.320	0.320	0.320	0.320	0.281	10,000
2023-02-21	0.320	0.325	0.320	0.325	0.285	228,200
2023-02-20	0.330	0.330	0.320	0.330	0.290	192,800
2023-02-17	0.330	0.335	0.330	0.335	0.294	211,300
2023-02-16	0.320	0.340	0.320	0.330	0.290	1,644,400
2023-02-15	0.315	0.320	0.310	0.320	0.281	63,100
2023-02-14	0.315	0.315	0.310	0.315	0.277	155,900
2023-02-13	0.310	0.315	0.310	0.310	0.272	156,500
2023-02-10	0.310	0.315	0.310	0.315	0.277	419,900
2023-02-09	0.310	0.310	0.310	0.310	0.272	5,100
2023-02-08	0.310	0.315	0.310	0.315	0.277	42,800
2023-02-07	0.315	0.315	0.310	0.315	0.277	121,000
2023-02-03	0.310	0.320	0.310	0.315	0.277	139,600
2023-02-02	0.320	0.320	0.310	0.315	0.277	112,400
2023-01-31	0.310	0.320	0.310	0.320	0.281	139,700
2023-01-30	0.315	0.320	0.315	0.320	0.281	136,900
2023-01-27	0.310	0.315	0.310	0.315	0.277	174,300
2023-01-26	0.315	0.315	0.310	0.315	0.277	128,600
2023-01-25	0.310	0.315	0.310	0.315	0.277	111,100
2023-01-20	0.310	0.310	0.305	0.310	0.272	19,100
2023-01-19	0.305	0.305	0.305	0.305	0.268	10,000
2023-01-18	0.305	0.305	0.305	0.305	0.268	28,500
2023-01-17	0.300	0.305	0.300	0.305	0.268	204,000
2023-01-13	0.310	0.310	0.305	0.305	0.268	227,800
2023-01-12	0.305	0.315	0.305	0.310	0.272	155,900
2023-01-11	0.310	0.310	0.310	0.310	0.272	20,000
2023-01-10	0.310	0.310	0.310	0.310	0.272	17,600
2023-01-09	0.305	0.315	0.305	0.310	0.272	68,200
2023-01-06	0.310	0.310	0.305	0.305	0.268	34,300
2023-01-05	0.310	0.315	0.305	0.305	0.268	51,600
2023-01-04	0.305	0.310	0.305	0.310	0.272	50,000
2023-01-03	0.310	0.310	0.305	0.305	0.268	153,300
2022-12-30	0.315	0.325	0.305	0.320	0.281	384,900
2022-12-29	0.305	0.320	0.305	0.315	0.277	179,000
2022-12-28	0.315	0.315	0.305	0.305	0.268	21,300
2022-12-27	0.315	0.315	0.310	0.315	0.277	303,000
2022-12-23	0.325	0.325	0.315	0.320	0.281	224,300
2022-12-22	0.305	0.320	0.305	0.320	0.281	447,300
2022-12-21	0.305	0.305	0.295	0.305	0.268	150,000
2022-12-20	0.305	0.305	0.300	0.305	0.268	21,700
2022-12-19	0.305	0.315	0.305	0.310	0.272	663,000
2022-12-16	0.300	0.310	0.295	0.305	0.268	342,300
2022-12-15	0.320	0.325	0.315	0.315	0.263	619,000
2022-12-14	0.320	0.325	0.320	0.325	0.272	111,700
2022-12-13	0.325	0.325	0.320	0.320	0.268	180,100
2022-12-12	0.330	0.330	0.325	0.330	0.276	1,374,300
2022-12-09	0.325	0.330	0.325	0.330	0.276	1,334,700
2022-12-08	0.320	0.330	0.320	0.325	0.272	654,600
2022-12-07	0.320	0.330	0.320	0.320	0.268	892,600
2022-12-06	0.320	0.330	0.320	0.330	0.276	300,900
2022-12-05	0.320	0.325	0.315	0.325	0.272	445,800
2022-12-02	0.310	0.320	0.310	0.315	0.263	418,900
2022-12-01	0.310	0.315	0.310	0.315	0.263	740,600
2022-11-30	0.305	0.310	0.305	0.305	0.255	232,000
2022-11-29	0.300	0.310	0.300	0.310	0.259	803,500
2022-11-25	0.295	0.305	0.295	0.300	0.251	1,181,700
2022-11-24	0.295	0.300	0.295	0.300	0.251	800,400
2022-11-23	0.295	0.295	0.295	0.295	0.247	50,000
2022-11-22	0.295	0.295	0.295	0.295	0.247	60,000
2022-11-21	0.290	0.290	0.290	0.290	0.242	47,800

← NewerPage 16 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.