Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.320	0.320	0.320	0.320	0.320	89,700
2026-07-24	0.320	0.320	0.320	0.320	0.320	5,300
2026-07-23	0.315	0.320	0.315	0.320	0.320	25,700
2026-07-22	0.320	0.320	0.320	0.320	0.320	130,000
2026-07-21	0.325	0.325	0.325	0.325	0.325	0
2026-07-20	0.320	0.325	0.320	0.325	0.325	13,900
2026-07-17	0.325	0.330	0.325	0.330	0.330	11,500
2026-07-16	0.320	0.325	0.320	0.325	0.325	14,000
2026-07-15	0.325	0.325	0.325	0.325	0.325	127,500
2026-07-14	0.320	0.325	0.320	0.325	0.325	25,000
2026-07-13	0.325	0.325	0.325	0.325	0.325	5,000
2026-07-10	0.320	0.320	0.320	0.320	0.320	103,600
2026-07-09	0.320	0.320	0.320	0.320	0.320	8,800
2026-07-08	0.325	0.325	0.320	0.325	0.325	47,900
2026-07-07	0.320	0.330	0.320	0.330	0.330	9,600
2026-07-06	0.320	0.330	0.320	0.330	0.330	23,900
2026-07-03	0.325	0.325	0.320	0.325	0.325	326,000
2026-07-02	0.325	0.330	0.320	0.330	0.330	114,900
2026-07-01	0.320	0.325	0.320	0.325	0.325	47,400
2026-06-30	0.320	0.330	0.320	0.330	0.330	229,400
2026-06-29	0.335	0.335	0.335	0.335	0.335	100
2026-06-26	0.330	0.335	0.325	0.325	0.325	521,600
2026-06-25	0.315	0.320	0.315	0.320	0.320	26,900
2026-06-24	0.315	0.315	0.315	0.315	0.315	110,000
2026-06-23	0.315	0.325	0.315	0.325	0.325	40,000
2026-06-22	0.320	0.320	0.315	0.320	0.320	172,000
2026-06-19	0.320	0.320	0.320	0.320	0.320	0
2026-06-18	0.315	0.320	0.315	0.320	0.320	48,300
2026-06-17	0.325	0.325	0.325	0.325	0.325	0
2026-06-16	0.325	0.325	0.325	0.325	0.325	0
2026-06-15	0.315	0.325	0.315	0.325	0.325	46,100
2026-06-12	0.330	0.330	0.330	0.330	0.330	0
2026-06-11	0.330	0.330	0.330	0.330	0.330	5,000
2026-06-10	0.320	0.325	0.315	0.325	0.325	19,800
2026-06-09	0.330	0.330	0.330	0.330	0.330	0
2026-06-08	0.325	0.330	0.315	0.330	0.330	73,300
2026-06-05	0.330	0.330	0.315	0.325	0.325	133,100
2026-06-04	0.315	0.335	0.315	0.330	0.330	9,300
2026-06-03	0.315	0.325	0.315	0.325	0.325	18,800
2026-06-02	0.325	0.325	0.325	0.325	0.325	0
2026-06-01	0.325	0.325	0.325	0.325	0.325	0
2026-05-29	0.325	0.325	0.325	0.325	0.325	0
2026-05-28	0.320	0.325	0.320	0.325	0.325	33,200
2026-05-27	0.325	0.325	0.325	0.325	0.325	0
2026-05-26	0.320	0.325	0.320	0.325	0.325	8,700
2026-05-25	0.320	0.320	0.315	0.320	0.320	43,500
2026-05-22	0.320	0.325	0.320	0.325	0.325	57,300
2026-05-21	0.320	0.320	0.320	0.320	0.320	40,000
2026-05-20	0.325	0.325	0.320	0.320	0.320	36,000
2026-05-19	0.325	0.330	0.325	0.330	0.330	3,600
2026-05-18	0.330	0.330	0.320	0.325	0.325	277,200
2026-05-15	0.335	0.335	0.335	0.335	0.335	0
2026-05-14	0.330	0.335	0.325	0.335	0.335	103,600
2026-05-13	0.325	0.330	0.325	0.330	0.330	32,800
2026-05-12	0.325	0.330	0.325	0.330	0.330	39,900
2026-05-11	0.340	0.340	0.325	0.335	0.335	331,100
2026-05-08	0.335	0.340	0.330	0.340	0.340	35,300
2026-05-07	0.335	0.335	0.335	0.335	0.335	23,500
2026-05-06	0.335	0.340	0.330	0.340	0.340	65,300
2026-05-05	0.335	0.340	0.335	0.340	0.340	64,000

← NewerPage 2 of 3 · 131 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.