Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.335	0.335	0.330	0.335	0.335	79,400
2026-05-01	0.340	0.340	0.340	0.340	0.340	0
2026-04-30	0.340	0.340	0.340	0.340	0.340	5,000
2026-04-29	0.340	0.340	0.335	0.340	0.340	43,700
2026-04-28	0.335	0.340	0.335	0.340	0.340	7,000
2026-04-27	0.340	0.340	0.340	0.340	0.340	80,700
2026-04-24	0.345	0.345	0.340	0.345	0.345	74,300
2026-04-23	0.345	0.350	0.345	0.345	0.345	276,600
2026-04-22	0.350	0.350	0.345	0.350	0.350	60,000
2026-04-21	0.350	0.355	0.345	0.355	0.355	195,400
2026-04-20	0.350	0.350	0.350	0.350	0.350	5,000
2026-04-17	0.345	0.350	0.345	0.350	0.350	31,100
2026-04-16	0.345	0.350	0.345	0.350	0.350	82,000
2026-04-15	0.345	0.350	0.345	0.350	0.350	31,400
2026-04-14	0.345	0.345	0.345	0.345	0.345	197,200
2026-04-13	0.345	0.350	0.345	0.350	0.350	11,800
2026-04-10	0.345	0.350	0.345	0.350	0.350	25,300
2026-04-09	0.345	0.350	0.345	0.350	0.350	256,000
2026-04-08	0.345	0.350	0.345	0.350	0.350	87,900
2026-04-07	0.345	0.350	0.345	0.350	0.350	105,000
2026-04-06	0.355	0.355	0.355	0.355	0.355	5,000
2026-04-03	0.350	0.355	0.340	0.355	0.355	1,317,900
2026-04-02	0.345	0.350	0.345	0.350	0.350	344,200
2026-04-01	0.340	0.345	0.340	0.345	0.345	37,500
2026-03-31	0.350	0.350	0.350	0.350	0.350	1,800
2026-03-30	0.345	0.350	0.340	0.350	0.350	487,000
2026-03-27	0.345	0.350	0.345	0.350	0.350	143,400
2026-03-26	0.345	0.350	0.345	0.350	0.350	205,000
2026-03-25	0.350	0.350	0.340	0.350	0.350	33,100
2026-03-24	0.345	0.350	0.345	0.350	0.350	203,700
2026-03-20	0.350	0.350	0.350	0.350	0.350	0
2026-03-19	0.350	0.350	0.345	0.350	0.350	26,000
2026-03-18	0.360	0.360	0.355	0.355	0.355	127,900
2026-03-17	0.350	0.360	0.350	0.360	0.360	49,200
2026-03-16	0.360	0.360	0.360	0.360	0.360	5,000
2026-03-13	0.355	0.360	0.345	0.360	0.360	29,200
2026-03-12	0.355	0.360	0.355	0.360	0.360	39,000
2026-03-11	0.345	0.350	0.345	0.350	0.350	54,000
2026-03-10	0.345	0.345	0.345	0.345	0.345	140,000
2026-03-09	0.345	0.350	0.340	0.350	0.350	634,300
2026-03-06	0.340	0.350	0.340	0.350	0.350	142,000
2026-03-05	0.350	0.350	0.345	0.345	0.345	64,000
2026-03-04	0.365	0.365	0.350	0.355	0.355	200,000
2026-03-03	0.365	0.370	0.365	0.370	0.370	94,900
2026-03-02	0.370	0.370	0.360	0.370	0.370	94,000
2026-02-27	0.365	0.370	0.365	0.370	0.370	157,600
2026-02-26	0.380	0.380	0.365	0.365	0.365	156,200
2026-02-25	0.345	0.370	0.345	0.370	0.370	560,800
2026-02-24	0.345	0.350	0.345	0.350	0.350	190,600
2026-02-23	0.345	0.345	0.340	0.345	0.345	21,000
2026-02-20	0.345	0.345	0.335	0.345	0.345	17,700
2026-02-19	0.335	0.345	0.335	0.345	0.345	54,200
2026-02-16	0.345	0.345	0.335	0.345	0.345	24,700
2026-02-13	0.340	0.340	0.335	0.335	0.335	52,700
2026-02-12	0.335	0.340	0.335	0.340	0.340	66,100
2026-02-11	0.340	0.340	0.335	0.340	0.340	66,000
2026-02-10	0.340	0.345	0.335	0.345	0.345	150,000
2026-02-09	0.345	0.345	0.345	0.345	0.345	0
2026-02-06	0.335	0.345	0.335	0.345	0.345	8,300
2026-02-05	0.340	0.345	0.335	0.345	0.345	177,500

← NewerPage 3 of 21 · 1,215 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.