Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.300	0.305	0.300	0.305	0.255	723,400
2022-08-18	0.300	0.310	0.300	0.300	0.251	1,546,000
2022-08-17	0.295	0.300	0.295	0.300	0.251	401,800
2022-08-16	0.295	0.300	0.295	0.295	0.247	695,900
2022-08-15	0.300	0.300	0.295	0.300	0.251	480,800
2022-08-12	0.300	0.300	0.295	0.300	0.251	674,600
2022-08-11	0.295	0.300	0.295	0.300	0.251	130,400
2022-08-10	0.300	0.300	0.295	0.300	0.251	728,200
2022-08-09	0.300	0.300	0.300	0.300	0.251	47,000
2022-08-08	0.300	0.300	0.300	0.300	0.251	131,100
2022-08-05	0.300	0.305	0.300	0.305	0.255	243,700
2022-08-04	0.300	0.300	0.300	0.300	0.251	320,300
2022-08-03	0.300	0.300	0.300	0.300	0.251	605,500
2022-08-02	0.300	0.305	0.300	0.300	0.251	653,100
2022-08-01	0.300	0.300	0.295	0.300	0.251	43,000
2022-07-29	0.300	0.300	0.300	0.300	0.251	145,800
2022-07-28	0.300	0.305	0.300	0.300	0.251	146,200
2022-07-27	0.300	0.300	0.295	0.295	0.247	63,500
2022-07-26	0.305	0.305	0.300	0.300	0.251	36,600
2022-07-25	0.300	0.300	0.300	0.300	0.251	191,400
2022-07-22	0.300	0.300	0.295	0.300	0.251	261,500
2022-07-21	0.300	0.300	0.300	0.300	0.251	269,300
2022-07-20	0.300	0.305	0.300	0.300	0.251	537,200
2022-07-19	0.300	0.300	0.295	0.300	0.251	83,800
2022-07-18	0.300	0.300	0.295	0.300	0.251	192,000
2022-07-15	0.300	0.310	0.295	0.310	0.259	46,200
2022-07-14	0.300	0.300	0.300	0.300	0.251	22,000
2022-07-13	0.300	0.300	0.295	0.300	0.251	48,000
2022-07-12	0.300	0.300	0.295	0.300	0.251	340,600
2022-07-08	0.305	0.305	0.300	0.305	0.255	56,600
2022-07-07	0.295	0.305	0.295	0.300	0.251	870,700
2022-07-06	0.300	0.305	0.300	0.305	0.255	783,300
2022-07-05	0.300	0.305	0.300	0.305	0.255	2,289,300
2022-07-04	0.310	0.310	0.305	0.305	0.255	398,000
2022-07-01	0.320	0.320	0.310	0.315	0.263	444,000
2022-06-30	0.320	0.320	0.310	0.315	0.263	1,880,800
2022-06-28	0.300	0.305	0.300	0.305	0.255	19,800
2022-06-27	0.310	0.310	0.300	0.300	0.251	36,500
2022-06-24	0.305	0.310	0.305	0.310	0.259	38,000
2022-06-23	0.305	0.305	0.305	0.305	0.255	150,600
2022-06-22	0.305	0.310	0.305	0.310	0.259	41,000
2022-06-21	0.310	0.310	0.305	0.305	0.255	26,200
2022-06-20	0.305	0.320	0.305	0.305	0.255	106,700
2022-06-17	0.300	0.305	0.300	0.305	0.255	97,500
2022-06-16	0.305	0.305	0.305	0.305	0.255	22,900
2022-06-15	0.315	0.320	0.305	0.305	0.255	30,400
2022-06-14	0.305	0.315	0.305	0.310	0.259	24,600
2022-06-13	0.310	0.310	0.300	0.305	0.255	303,100
2022-06-09	0.320	0.325	0.315	0.325	0.272	129,800
2022-06-08	0.320	0.320	0.315	0.320	0.268	554,200
2022-06-07	0.320	0.325	0.315	0.320	0.268	167,000
2022-06-03	0.330	0.330	0.315	0.315	0.263	3,015,200
2022-06-02	0.330	0.345	0.330	0.340	0.284	523,700
2022-05-31	0.325	0.325	0.325	0.325	0.272	6,000
2022-05-30	0.330	0.330	0.330	0.330	0.276	30,000
2022-05-27	0.330	0.330	0.325	0.330	0.276	192,000
2022-05-26	0.325	0.330	0.325	0.330	0.276	21,000
2022-05-25	0.325	0.335	0.325	0.330	0.276	261,900
2022-05-24	0.325	0.330	0.325	0.330	0.276	216,500
2022-05-23	0.335	0.340	0.335	0.340	0.284	36,600

← NewerPage 18 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.