Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.305	0.310	0.300	0.310	0.298	87,800
2025-08-07	0.305	0.310	0.305	0.305	0.293	407,300
2025-08-06	0.305	0.310	0.305	0.305	0.293	188,600
2025-08-05	0.305	0.305	0.300	0.305	0.293	153,900
2025-08-04	0.310	0.310	0.305	0.305	0.293	30,800
2025-08-01	0.305	0.310	0.305	0.310	0.298	148,700
2025-07-31	0.310	0.310	0.305	0.305	0.293	142,900
2025-07-30	0.305	0.305	0.305	0.305	0.293	317,400
2025-07-29	0.310	0.310	0.310	0.310	0.298	314,900
2025-07-28	0.305	0.310	0.305	0.310	0.298	124,400
2025-07-25	0.310	0.310	0.310	0.310	0.298	15,800
2025-07-24	0.305	0.310	0.305	0.310	0.298	201,000
2025-07-23	0.305	0.310	0.305	0.310	0.298	572,800
2025-07-22	0.310	0.315	0.310	0.310	0.298	143,300
2025-07-21	0.310	0.315	0.305	0.315	0.303	66,400
2025-07-18	0.305	0.310	0.305	0.310	0.298	145,000
2025-07-17	0.300	0.310	0.300	0.305	0.293	150,300
2025-07-16	0.305	0.310	0.305	0.305	0.293	690,200
2025-07-15	0.310	0.315	0.305	0.315	0.303	970,100
2025-07-14	0.315	0.315	0.310	0.310	0.298	390,900
2025-07-11	0.315	0.315	0.310	0.315	0.303	323,000
2025-07-10	0.320	0.320	0.310	0.315	0.303	1,207,200
2025-07-09	0.320	0.330	0.315	0.320	0.308	944,000
2025-07-08	0.320	0.325	0.320	0.325	0.313	24,000
2025-07-07	0.325	0.330	0.325	0.325	0.313	115,000
2025-07-04	0.325	0.330	0.325	0.330	0.317	117,100
2025-07-03	0.320	0.325	0.320	0.320	0.308	276,800
2025-07-02	0.325	0.330	0.325	0.330	0.317	45,600
2025-07-01	0.320	0.325	0.315	0.325	0.313	209,700
2025-06-30	0.320	0.320	0.320	0.320	0.308	15,000
2025-06-26	0.330	0.335	0.320	0.320	0.308	135,500
2025-06-25	0.320	0.335	0.320	0.330	0.317	390,200
2025-06-24	0.315	0.320	0.315	0.320	0.308	8,300
2025-06-23	0.310	0.315	0.310	0.315	0.303	67,700
2025-06-20	0.315	0.320	0.315	0.315	0.303	118,400
2025-06-19	0.325	0.325	0.320	0.320	0.308	251,500
2025-06-18	0.315	0.325	0.315	0.325	0.313	60,500
2025-06-17	0.315	0.315	0.315	0.315	0.303	10,000
2025-06-16	0.325	0.325	0.320	0.320	0.308	158,000
2025-06-13	0.325	0.330	0.320	0.325	0.313	223,300
2025-06-11	0.325	0.335	0.325	0.335	0.322	16,100
2025-06-10	0.335	0.335	0.335	0.335	0.322	10,000
2025-06-09	0.330	0.330	0.330	0.330	0.317	15,000
2025-06-06	0.330	0.330	0.325	0.330	0.317	31,000
2025-06-05	0.325	0.330	0.320	0.330	0.317	117,100
2025-06-04	0.325	0.330	0.325	0.325	0.313	268,000
2025-06-03	0.325	0.335	0.325	0.335	0.322	62,000
2025-05-30	0.330	0.330	0.325	0.330	0.317	76,100
2025-05-29	0.325	0.330	0.325	0.330	0.317	67,000
2025-05-28	0.325	0.330	0.325	0.330	0.317	70,000
2025-05-27	0.330	0.335	0.330	0.335	0.322	48,000
2025-05-26	0.330	0.335	0.330	0.330	0.317	51,000
2025-05-23	0.330	0.335	0.330	0.335	0.322	62,100
2025-05-22	0.330	0.330	0.325	0.330	0.317	247,900
2025-05-21	0.330	0.335	0.325	0.330	0.317	409,100
2025-05-20	0.335	0.335	0.335	0.335	0.322	155,000
2025-05-19	0.335	0.335	0.325	0.335	0.322	408,800
2025-05-16	0.340	0.340	0.335	0.335	0.322	735,600
2025-05-15	0.345	0.345	0.340	0.345	0.332	266,600
2025-05-14	0.340	0.345	0.335	0.345	0.332	194,700

← NewerPage 6 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.