Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	0.335	0.340	0.335	0.340	0.284	15,100
2022-05-19	0.325	0.325	0.320	0.320	0.268	24,500
2022-05-18	0.340	0.340	0.340	0.340	0.284	28,200
2022-05-17	0.325	0.340	0.325	0.340	0.284	179,800
2022-05-13	0.330	0.330	0.330	0.330	0.276	18,000
2022-05-12	0.330	0.335	0.330	0.330	0.276	24,000
2022-05-11	0.340	0.340	0.325	0.330	0.276	186,900
2022-05-10	0.335	0.340	0.335	0.340	0.284	160,000
2022-05-09	0.345	0.345	0.340	0.340	0.284	84,500
2022-05-06	0.345	0.345	0.345	0.345	0.288	71,600
2022-05-05	0.355	0.355	0.350	0.350	0.293	201,600
2022-04-29	0.355	0.365	0.350	0.355	0.297	691,700
2022-04-28	0.345	0.350	0.340	0.350	0.293	703,400
2022-04-27	0.345	0.345	0.335	0.340	0.284	89,900
2022-04-26	0.345	0.355	0.345	0.350	0.293	250,100
2022-04-25	0.340	0.345	0.340	0.340	0.284	190,900
2022-04-22	0.335	0.345	0.335	0.345	0.288	240,500
2022-04-21	0.335	0.335	0.330	0.335	0.280	235,600
2022-04-20	0.330	0.335	0.330	0.335	0.280	164,700
2022-04-15	0.335	0.335	0.330	0.330	0.276	62,100
2022-04-14	0.335	0.335	0.330	0.335	0.280	30,000
2022-04-13	0.335	0.335	0.335	0.335	0.280	42,400
2022-04-12	0.335	0.335	0.335	0.335	0.280	1,000
2022-04-11	0.335	0.335	0.325	0.330	0.276	90,200
2022-04-08	0.325	0.335	0.325	0.335	0.280	56,100
2022-04-06	0.330	0.330	0.330	0.330	0.276	68,500
2022-04-05	0.330	0.330	0.325	0.330	0.276	75,400
2022-04-04	0.330	0.330	0.330	0.330	0.276	21,300
2022-04-01	0.325	0.330	0.325	0.330	0.276	107,100
2022-03-31	0.325	0.325	0.325	0.325	0.272	80,800
2022-03-30	0.330	0.330	0.320	0.325	0.272	10,300
2022-03-29	0.315	0.325	0.315	0.325	0.272	15,000
2022-03-28	0.330	0.330	0.320	0.320	0.268	132,000
2022-03-25	0.320	0.330	0.320	0.325	0.272	36,600
2022-03-24	0.325	0.325	0.320	0.325	0.272	84,900
2022-03-23	0.320	0.330	0.320	0.325	0.272	123,700
2022-03-22	0.315	0.320	0.315	0.320	0.268	53,000
2022-03-21	0.315	0.315	0.315	0.315	0.263	20,000
2022-03-18	0.320	0.320	0.320	0.320	0.268	15,000
2022-03-17	0.310	0.315	0.305	0.315	0.263	44,000
2022-03-16	0.305	0.315	0.305	0.305	0.255	53,000
2022-03-11	0.315	0.315	0.305	0.310	0.259	39,000
2022-03-10	0.305	0.315	0.305	0.315	0.263	89,200
2022-03-09	0.310	0.310	0.305	0.305	0.255	46,800
2022-03-08	0.305	0.310	0.305	0.305	0.255	113,000
2022-03-07	0.320	0.320	0.310	0.310	0.259	261,800
2022-03-04	0.315	0.315	0.310	0.310	0.259	17,300
2022-03-03	0.315	0.320	0.315	0.315	0.263	82,000
2022-03-02	0.315	0.315	0.315	0.315	0.263	21,000
2022-03-01	0.315	0.315	0.315	0.315	0.263	4,600
2022-02-28	0.325	0.325	0.315	0.315	0.263	280,500
2022-02-25	0.315	0.330	0.315	0.320	0.268	34,100
2022-02-24	0.325	0.325	0.315	0.315	0.263	207,000
2022-02-23	0.325	0.330	0.325	0.330	0.276	50,000
2022-02-22	0.335	0.335	0.325	0.325	0.272	33,500
2022-02-21	0.330	0.335	0.330	0.335	0.280	33,800
2022-02-18	0.325	0.325	0.320	0.325	0.272	46,900
2022-02-17	0.330	0.330	0.330	0.330	0.276	50,000
2022-02-16	0.325	0.330	0.320	0.330	0.276	85,300
2022-02-15	0.320	0.330	0.320	0.325	0.272	135,500

← NewerPage 19 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.