Glomac Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 0.350 | 0.360 | 0.350 | 0.355 | 0.288 | 349,400 |
| 2021-11-11 | 0.345 | 0.350 | 0.345 | 0.350 | 0.284 | 313,800 |
| 2021-11-10 | 0.355 | 0.355 | 0.345 | 0.350 | 0.284 | 553,900 |
| 2021-11-09 | 0.365 | 0.365 | 0.350 | 0.350 | 0.284 | 473,500 |
| 2021-11-08 | 0.360 | 0.365 | 0.360 | 0.365 | 0.296 | 350,300 |
| 2021-11-05 | 0.360 | 0.365 | 0.355 | 0.360 | 0.292 | 914,900 |
| 2021-11-03 | 0.360 | 0.365 | 0.350 | 0.360 | 0.292 | 1,610,400 |
| 2021-11-02 | 0.370 | 0.370 | 0.360 | 0.365 | 0.296 | 1,199,500 |
| 2021-11-01 | 0.380 | 0.380 | 0.365 | 0.365 | 0.296 | 1,869,300 |
| 2021-10-29 | 0.385 | 0.410 | 0.380 | 0.385 | 0.312 | 11,672,700 |
| 2021-10-28 | 0.360 | 0.375 | 0.360 | 0.375 | 0.304 | 4,582,000 |
| 2021-10-27 | 0.360 | 0.360 | 0.355 | 0.355 | 0.288 | 100,000 |
| 2021-10-26 | 0.350 | 0.360 | 0.350 | 0.360 | 0.292 | 213,500 |
| 2021-10-25 | 0.360 | 0.360 | 0.355 | 0.355 | 0.288 | 212,100 |
| 2021-10-22 | 0.365 | 0.365 | 0.360 | 0.360 | 0.292 | 680,700 |
| 2021-10-21 | 0.375 | 0.375 | 0.365 | 0.365 | 0.296 | 672,900 |
← NewerPage 21 of 21 · 1,216 trading days
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.