Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.340	0.345	0.335	0.345	0.332	437,000
2025-05-09	0.340	0.340	0.335	0.340	0.327	46,500
2025-05-08	0.340	0.340	0.335	0.340	0.327	64,700
2025-05-06	0.340	0.345	0.335	0.345	0.332	56,100
2025-05-05	0.345	0.345	0.335	0.340	0.327	422,100
2025-05-02	0.335	0.345	0.335	0.345	0.332	160,100
2025-04-30	0.340	0.340	0.335	0.335	0.322	384,000
2025-04-29	0.340	0.345	0.340	0.345	0.332	30,000
2025-04-28	0.340	0.345	0.340	0.345	0.332	53,200
2025-04-25	0.340	0.345	0.340	0.340	0.327	63,500
2025-04-24	0.340	0.340	0.340	0.340	0.327	69,200
2025-04-23	0.340	0.345	0.335	0.345	0.332	107,400
2025-04-22	0.340	0.345	0.335	0.345	0.332	17,100
2025-04-21	0.340	0.345	0.340	0.345	0.332	36,000
2025-04-18	0.340	0.345	0.340	0.345	0.332	62,300
2025-04-17	0.335	0.340	0.335	0.335	0.322	69,800
2025-04-16	0.345	0.345	0.340	0.340	0.327	210,400
2025-04-15	0.350	0.350	0.345	0.350	0.337	106,000
2025-04-14	0.340	0.350	0.340	0.350	0.337	202,200
2025-04-11	0.345	0.345	0.330	0.340	0.327	188,500
2025-04-10	0.345	0.345	0.330	0.345	0.332	168,100
2025-04-09	0.345	0.345	0.320	0.340	0.327	113,600
2025-04-08	0.330	0.345	0.320	0.345	0.332	218,200
2025-04-07	0.345	0.345	0.310	0.330	0.317	454,700
2025-04-04	0.345	0.350	0.340	0.345	0.332	136,700
2025-04-03	0.350	0.355	0.345	0.345	0.332	161,900
2025-04-02	0.345	0.355	0.345	0.350	0.337	70,500
2025-03-28	0.355	0.355	0.345	0.350	0.337	234,500
2025-03-27	0.360	0.360	0.355	0.360	0.346	76,000
2025-03-26	0.360	0.360	0.350	0.360	0.346	106,700
2025-03-25	0.360	0.360	0.360	0.360	0.346	31,400
2025-03-24	0.355	0.355	0.355	0.355	0.341	73,000
2025-03-21	0.360	0.360	0.360	0.360	0.346	22,200
2025-03-20	0.360	0.360	0.360	0.360	0.346	123,400
2025-03-19	0.355	0.360	0.350	0.360	0.346	139,900
2025-03-17	0.345	0.355	0.345	0.355	0.341	235,200
2025-03-14	0.345	0.355	0.345	0.355	0.341	109,100
2025-03-13	0.345	0.350	0.345	0.350	0.337	45,000
2025-03-12	0.350	0.350	0.345	0.350	0.337	85,900
2025-03-11	0.350	0.355	0.340	0.350	0.337	166,600
2025-03-10	0.365	0.365	0.355	0.360	0.346	55,100
2025-03-07	0.365	0.365	0.355	0.360	0.346	121,200
2025-03-06	0.360	0.360	0.355	0.360	0.346	73,500
2025-03-05	0.360	0.360	0.355	0.360	0.346	210,500
2025-03-04	0.355	0.360	0.345	0.355	0.341	378,400
2025-03-03	0.370	0.370	0.360	0.370	0.356	132,300
2025-02-28	0.370	0.370	0.350	0.365	0.351	447,400
2025-02-27	0.365	0.370	0.365	0.370	0.356	40,000
2025-02-26	0.365	0.365	0.360	0.365	0.351	122,400
2025-02-25	0.365	0.365	0.365	0.365	0.351	50,000
2025-02-24	0.360	0.365	0.360	0.365	0.351	217,200
2025-02-21	0.370	0.370	0.365	0.370	0.356	330,000
2025-02-20	0.370	0.375	0.370	0.375	0.361	52,300
2025-02-19	0.375	0.380	0.360	0.375	0.361	394,400
2025-02-18	0.385	0.390	0.380	0.385	0.370	65,100
2025-02-17	0.380	0.385	0.375	0.385	0.370	213,000
2025-02-14	0.385	0.385	0.375	0.385	0.370	235,700
2025-02-13	0.390	0.390	0.380	0.385	0.370	130,200
2025-02-12	0.390	0.390	0.380	0.390	0.375	58,200
2025-02-10	0.385	0.390	0.385	0.385	0.370	97,000

← NewerPage 7 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.