Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.335	0.340	0.335	0.340	0.340	33,300
2026-02-03	0.335	0.340	0.335	0.335	0.335	92,300
2026-01-30	0.340	0.345	0.340	0.345	0.345	93,400
2026-01-29	0.350	0.350	0.335	0.345	0.345	103,400
2026-01-28	0.340	0.345	0.335	0.345	0.345	402,900
2026-01-27	0.340	0.340	0.335	0.340	0.340	181,800
2026-01-26	0.340	0.340	0.335	0.340	0.340	54,300
2026-01-23	0.345	0.345	0.335	0.340	0.340	84,500
2026-01-22	0.335	0.345	0.335	0.345	0.345	10,100
2026-01-21	0.335	0.345	0.330	0.345	0.345	49,200
2026-01-20	0.345	0.345	0.335	0.345	0.345	185,100
2026-01-19	0.345	0.345	0.345	0.345	0.345	71,000
2026-01-16	0.340	0.345	0.340	0.345	0.345	114,500
2026-01-15	0.340	0.340	0.340	0.340	0.340	177,200
2026-01-14	0.340	0.340	0.335	0.340	0.340	36,100
2026-01-13	0.335	0.345	0.335	0.345	0.345	298,600
2026-01-12	0.330	0.340	0.330	0.340	0.340	266,300
2026-01-09	0.340	0.340	0.335	0.335	0.335	304,100
2026-01-08	0.335	0.340	0.330	0.340	0.340	104,900
2026-01-07	0.335	0.335	0.330	0.335	0.335	25,000
2026-01-06	0.335	0.335	0.335	0.335	0.335	85,000
2026-01-05	0.330	0.335	0.330	0.335	0.335	53,500
2026-01-02	0.340	0.340	0.335	0.340	0.340	146,800
2026-01-01	0.345	0.345	0.345	0.345	0.345	0
2025-12-31	0.335	0.345	0.330	0.345	0.345	527,100
2025-12-30	0.330	0.335	0.330	0.335	0.335	575,300
2025-12-29	0.325	0.330	0.325	0.330	0.330	454,500
2025-12-26	0.320	0.325	0.320	0.325	0.325	9,600
2025-12-25	0.325	0.325	0.325	0.325	0.325	0
2025-12-24	0.320	0.325	0.320	0.325	0.325	157,200
2025-12-23	0.320	0.320	0.320	0.320	0.320	78,500
2025-12-22	0.320	0.325	0.320	0.325	0.325	236,200
2025-12-19	0.320	0.320	0.315	0.320	0.320	22,100
2025-12-18	0.315	0.320	0.315	0.320	0.320	230,300
2025-12-17	0.315	0.320	0.315	0.320	0.320	943,100
2025-12-16	0.310	0.315	0.310	0.315	0.315	447,300
2025-12-15	0.310	0.310	0.310	0.310	0.310	108,000
2025-12-12	0.305	0.310	0.305	0.310	0.310	126,400
2025-12-11	0.300	0.310	0.300	0.310	0.310	2,200,300
2025-12-10	0.300	0.305	0.300	0.305	0.305	1,552,200
2025-12-09	0.305	0.305	0.300	0.305	0.305	415,400
2025-12-08	0.300	0.305	0.300	0.305	0.305	851,400
2025-12-05	0.305	0.305	0.300	0.305	0.305	2,022,000
2025-12-04	0.320	0.320	0.300	0.300	0.300	940,600
2025-12-03	0.320	0.330	0.320	0.325	0.313	1,130,300
2025-12-02	0.325	0.330	0.320	0.320	0.308	950,600
2025-12-01	0.325	0.330	0.325	0.325	0.313	206,200
2025-11-28	0.320	0.325	0.315	0.325	0.313	477,700
2025-11-27	0.320	0.320	0.315	0.320	0.308	56,900
2025-11-26	0.320	0.320	0.320	0.320	0.308	100,100
2025-11-25	0.320	0.325	0.315	0.320	0.308	146,200
2025-11-24	0.320	0.325	0.315	0.325	0.313	77,100
2025-11-21	0.315	0.325	0.315	0.325	0.313	60,600
2025-11-20	0.320	0.320	0.315	0.320	0.308	235,500
2025-11-19	0.320	0.325	0.320	0.325	0.313	157,800
2025-11-18	0.315	0.320	0.310	0.320	0.308	574,700
2025-11-17	0.320	0.325	0.315	0.325	0.313	31,000
2025-11-14	0.320	0.325	0.320	0.325	0.313	22,900
2025-11-13	0.320	0.325	0.320	0.325	0.313	13,000
2025-11-12	0.325	0.325	0.315	0.325	0.313	450,600

← NewerPage 4 of 21 · 1,218 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.