Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.320	0.330	0.320	0.330	0.317	55,500
2025-11-10	0.325	0.325	0.320	0.325	0.313	39,600
2025-11-07	0.320	0.325	0.320	0.325	0.313	88,100
2025-11-06	0.315	0.325	0.315	0.325	0.313	86,300
2025-11-05	0.320	0.325	0.315	0.325	0.313	117,600
2025-11-04	0.330	0.330	0.325	0.325	0.313	287,800
2025-11-03	0.330	0.330	0.325	0.330	0.317	123,200
2025-10-31	0.330	0.335	0.330	0.335	0.322	14,500
2025-10-29	0.335	0.335	0.325	0.335	0.322	237,300
2025-10-27	0.335	0.335	0.330	0.335	0.322	245,500
2025-10-24	0.340	0.340	0.330	0.335	0.322	568,900
2025-10-23	0.335	0.340	0.335	0.340	0.327	185,000
2025-10-22	0.330	0.335	0.330	0.335	0.322	133,300
2025-10-21	0.330	0.335	0.330	0.335	0.322	171,600
2025-10-17	0.340	0.340	0.330	0.335	0.322	177,600
2025-10-16	0.340	0.340	0.330	0.340	0.327	136,000
2025-10-15	0.330	0.340	0.330	0.340	0.327	292,700
2025-10-14	0.335	0.335	0.330	0.335	0.322	36,000
2025-10-13	0.335	0.335	0.330	0.330	0.317	185,300
2025-10-10	0.340	0.345	0.335	0.340	0.327	928,400
2025-10-09	0.335	0.345	0.325	0.340	0.327	1,723,300
2025-10-08	0.320	0.335	0.320	0.335	0.322	1,110,600
2025-10-07	0.315	0.325	0.310	0.320	0.308	1,484,400
2025-10-06	0.305	0.320	0.305	0.315	0.303	556,700
2025-10-03	0.310	0.310	0.305	0.305	0.293	238,600
2025-10-02	0.305	0.310	0.305	0.310	0.298	436,200
2025-10-01	0.305	0.305	0.300	0.305	0.293	168,100
2025-09-30	0.300	0.305	0.300	0.305	0.293	427,900
2025-09-29	0.300	0.305	0.300	0.300	0.289	724,800
2025-09-26	0.300	0.305	0.300	0.305	0.293	132,800
2025-09-25	0.310	0.310	0.300	0.300	0.289	1,069,000
2025-09-24	0.310	0.310	0.305	0.305	0.293	208,000
2025-09-23	0.305	0.310	0.300	0.310	0.298	124,200
2025-09-22	0.305	0.305	0.300	0.305	0.293	434,600
2025-09-19	0.305	0.310	0.305	0.310	0.298	142,500
2025-09-18	0.300	0.305	0.300	0.305	0.293	434,300
2025-09-17	0.305	0.310	0.305	0.310	0.298	56,500
2025-09-12	0.300	0.305	0.300	0.305	0.293	226,400
2025-09-11	0.305	0.305	0.300	0.300	0.289	211,500
2025-09-10	0.305	0.310	0.305	0.305	0.293	295,600
2025-09-09	0.305	0.310	0.305	0.310	0.298	155,800
2025-09-08	0.300	0.310	0.300	0.310	0.298	69,700
2025-09-04	0.305	0.305	0.305	0.305	0.293	80,100
2025-09-03	0.305	0.305	0.300	0.305	0.293	81,700
2025-09-02	0.305	0.310	0.305	0.305	0.293	195,600
2025-08-29	0.310	0.310	0.305	0.310	0.298	30,300
2025-08-28	0.310	0.310	0.305	0.310	0.298	225,800
2025-08-27	0.305	0.310	0.305	0.310	0.298	51,900
2025-08-26	0.305	0.310	0.305	0.305	0.293	473,900
2025-08-25	0.310	0.310	0.305	0.310	0.298	278,500
2025-08-22	0.310	0.310	0.305	0.310	0.298	53,900
2025-08-21	0.310	0.310	0.305	0.310	0.298	36,600
2025-08-20	0.305	0.305	0.305	0.305	0.293	64,900
2025-08-19	0.305	0.305	0.300	0.305	0.293	1,276,700
2025-08-18	0.305	0.310	0.300	0.305	0.293	865,200
2025-08-15	0.305	0.310	0.305	0.310	0.298	29,200
2025-08-14	0.305	0.310	0.305	0.310	0.298	147,200
2025-08-13	0.305	0.310	0.305	0.305	0.293	223,300
2025-08-12	0.305	0.310	0.305	0.310	0.298	144,700
2025-08-11	0.305	0.305	0.305	0.305	0.293	53,400

← NewerPage 5 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.