Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	0.330	0.330	0.320	0.325	0.272	44,300
2022-02-11	0.325	0.330	0.320	0.325	0.272	30,200
2022-02-10	0.335	0.340	0.330	0.335	0.280	227,200
2022-02-09	0.335	0.335	0.330	0.335	0.280	87,000
2022-02-08	0.335	0.335	0.330	0.330	0.276	39,200
2022-02-07	0.320	0.335	0.320	0.335	0.280	26,700
2022-02-04	0.320	0.330	0.320	0.330	0.276	50,300
2022-02-03	0.330	0.330	0.320	0.330	0.276	50,200
2022-01-28	0.320	0.330	0.320	0.330	0.276	31,500
2022-01-27	0.310	0.315	0.310	0.315	0.263	24,600
2022-01-26	0.310	0.315	0.310	0.315	0.263	47,200
2022-01-25	0.310	0.310	0.310	0.310	0.259	36,100
2022-01-24	0.320	0.320	0.320	0.320	0.268	39,000
2022-01-21	0.330	0.330	0.315	0.330	0.276	32,400
2022-01-20	0.310	0.315	0.310	0.315	0.263	49,600
2022-01-19	0.315	0.315	0.315	0.315	0.263	7,500
2022-01-17	0.320	0.325	0.315	0.325	0.272	67,700
2022-01-14	0.315	0.325	0.315	0.320	0.268	90,200
2022-01-13	0.325	0.330	0.315	0.330	0.276	538,700
2022-01-12	0.320	0.330	0.320	0.330	0.276	6,200
2022-01-11	0.325	0.330	0.320	0.325	0.272	157,100
2022-01-10	0.335	0.335	0.325	0.330	0.276	45,400
2022-01-07	0.320	0.335	0.320	0.330	0.276	66,800
2022-01-06	0.325	0.340	0.320	0.340	0.284	61,000
2022-01-05	0.325	0.335	0.325	0.335	0.280	82,400
2022-01-04	0.320	0.320	0.320	0.320	0.268	600
2022-01-03	0.320	0.320	0.315	0.320	0.268	97,200
2021-12-31	0.315	0.315	0.310	0.315	0.263	102,800
2021-12-30	0.315	0.320	0.310	0.315	0.263	77,100
2021-12-29	0.320	0.320	0.315	0.315	0.263	29,000
2021-12-28	0.315	0.315	0.315	0.315	0.263	71,100
2021-12-27	0.315	0.315	0.310	0.315	0.263	67,700
2021-12-22	0.315	0.320	0.315	0.315	0.263	54,600
2021-12-21	0.320	0.320	0.320	0.320	0.268	50,000
2021-12-20	0.320	0.320	0.320	0.320	0.268	9,000
2021-12-17	0.310	0.330	0.310	0.325	0.272	254,800
2021-12-16	0.320	0.320	0.305	0.320	0.268	148,400
2021-12-15	0.320	0.320	0.305	0.310	0.259	89,100
2021-12-14	0.315	0.330	0.315	0.330	0.268	55,000
2021-12-13	0.325	0.325	0.320	0.325	0.263	887,200
2021-12-10	0.330	0.330	0.320	0.325	0.263	47,300
2021-12-09	0.315	0.325	0.310	0.325	0.263	731,800
2021-12-08	0.325	0.330	0.320	0.320	0.259	248,100
2021-12-07	0.320	0.330	0.320	0.330	0.268	76,500
2021-12-06	0.330	0.330	0.320	0.320	0.259	349,700
2021-12-02	0.330	0.335	0.330	0.330	0.268	130,500
2021-12-01	0.330	0.330	0.330	0.330	0.268	140,000
2021-11-30	0.330	0.335	0.325	0.335	0.272	340,000
2021-11-29	0.320	0.325	0.310	0.325	0.263	686,800
2021-11-26	0.335	0.335	0.320	0.325	0.263	1,089,700
2021-11-25	0.335	0.345	0.335	0.340	0.276	124,700
2021-11-24	0.335	0.335	0.335	0.335	0.272	2,000
2021-11-23	0.340	0.340	0.335	0.335	0.272	308,100
2021-11-22	0.335	0.340	0.335	0.340	0.276	429,500
2021-11-19	0.340	0.345	0.340	0.340	0.276	224,000
2021-11-18	0.350	0.350	0.340	0.340	0.276	179,000
2021-11-17	0.345	0.350	0.345	0.350	0.284	213,300
2021-11-16	0.345	0.360	0.340	0.350	0.284	422,400
2021-11-15	0.355	0.355	0.345	0.350	0.284	335,200
2021-11-12	0.350	0.360	0.350	0.355	0.288	349,400

← NewerPage 20 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.