Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.380	0.385	0.375	0.385	0.370	151,000
2025-02-06	0.385	0.385	0.375	0.380	0.365	132,500
2025-02-05	0.380	0.385	0.380	0.385	0.370	192,600
2025-02-04	0.385	0.390	0.380	0.390	0.375	123,000
2025-02-03	0.375	0.390	0.365	0.390	0.375	132,700
2025-01-28	0.380	0.390	0.380	0.390	0.375	16,000
2025-01-27	0.380	0.390	0.380	0.380	0.365	50,500
2025-01-24	0.385	0.395	0.380	0.390	0.375	52,500
2025-01-23	0.385	0.390	0.380	0.385	0.370	115,900
2025-01-22	0.390	0.400	0.385	0.390	0.375	158,200
2025-01-21	0.390	0.390	0.380	0.390	0.375	99,200
2025-01-20	0.395	0.395	0.385	0.390	0.375	42,100
2025-01-17	0.380	0.395	0.370	0.395	0.380	158,400
2025-01-16	0.395	0.395	0.350	0.375	0.361	390,200
2025-01-15	0.395	0.395	0.385	0.390	0.375	117,500
2025-01-14	0.395	0.400	0.390	0.390	0.375	58,600
2025-01-13	0.395	0.395	0.385	0.395	0.380	110,200
2025-01-10	0.395	0.395	0.385	0.395	0.380	101,300
2025-01-09	0.390	0.400	0.390	0.395	0.380	166,600
2025-01-08	0.400	0.400	0.395	0.395	0.380	58,700
2025-01-07	0.400	0.405	0.395	0.400	0.385	224,500
2025-01-06	0.400	0.400	0.395	0.400	0.385	259,000
2025-01-03	0.390	0.400	0.390	0.400	0.385	246,300
2025-01-02	0.390	0.390	0.385	0.390	0.375	93,500
2024-12-31	0.390	0.390	0.385	0.390	0.375	243,500
2024-12-30	0.385	0.390	0.385	0.390	0.375	183,800
2024-12-27	0.390	0.390	0.385	0.390	0.375	89,700
2024-12-26	0.390	0.390	0.385	0.390	0.375	34,100
2024-12-24	0.390	0.390	0.385	0.390	0.375	103,500
2024-12-23	0.385	0.390	0.385	0.390	0.375	120,000
2024-12-20	0.385	0.390	0.380	0.385	0.370	179,100
2024-12-19	0.385	0.390	0.385	0.390	0.375	49,900
2024-12-18	0.385	0.395	0.385	0.390	0.375	120,700
2024-12-17	0.385	0.395	0.385	0.395	0.380	56,600
2024-12-16	0.395	0.395	0.385	0.385	0.370	67,700
2024-12-13	0.390	0.395	0.390	0.390	0.375	93,600
2024-12-12	0.390	0.395	0.385	0.390	0.375	541,600
2024-12-11	0.415	0.415	0.405	0.410	0.382	176,300
2024-12-10	0.410	0.415	0.410	0.415	0.378	537,100
2024-12-09	0.405	0.410	0.405	0.410	0.373	739,600
2024-12-06	0.400	0.405	0.395	0.405	0.369	371,000
2024-12-05	0.400	0.400	0.395	0.400	0.364	606,200
2024-12-04	0.395	0.405	0.395	0.400	0.364	683,300
2024-12-03	0.410	0.410	0.390	0.395	0.359	2,867,000
2024-12-02	0.410	0.415	0.410	0.415	0.378	497,500
2024-11-29	0.405	0.410	0.400	0.410	0.373	218,900
2024-11-28	0.405	0.410	0.405	0.405	0.369	307,700
2024-11-27	0.400	0.405	0.395	0.405	0.369	123,600
2024-11-26	0.400	0.405	0.395	0.400	0.364	217,900
2024-11-25	0.395	0.400	0.395	0.400	0.364	89,400
2024-11-22	0.395	0.405	0.395	0.395	0.359	90,500
2024-11-21	0.400	0.405	0.395	0.400	0.364	255,200
2024-11-20	0.405	0.405	0.400	0.400	0.364	188,700
2024-11-19	0.410	0.410	0.405	0.410	0.373	114,000
2024-11-18	0.410	0.410	0.400	0.405	0.369	452,300
2024-11-15	0.410	0.410	0.410	0.410	0.373	2,900
2024-11-14	0.415	0.415	0.410	0.410	0.373	65,800
2024-11-13	0.415	0.415	0.410	0.415	0.378	63,800
2024-11-12	0.415	0.415	0.415	0.415	0.378	58,900
2024-11-11	0.415	0.420	0.415	0.415	0.378	42,000

← NewerPage 8 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.