Glomac Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	0.415	0.420	0.415	0.415	0.378	42,000
2024-11-08	0.430	0.430	0.420	0.420	0.382	133,300
2024-11-07	0.415	0.435	0.410	0.430	0.391	240,200
2024-11-06	0.405	0.420	0.405	0.420	0.382	161,900
2024-11-05	0.415	0.420	0.405	0.405	0.369	140,100
2024-11-04	0.415	0.420	0.415	0.420	0.382	64,700
2024-11-01	0.420	0.420	0.415	0.415	0.378	225,400
2024-10-30	0.425	0.425	0.420	0.420	0.382	114,300
2024-10-29	0.425	0.425	0.420	0.425	0.387	89,500
2024-10-28	0.430	0.430	0.425	0.425	0.387	206,600
2024-10-25	0.425	0.435	0.425	0.425	0.387	215,300
2024-10-24	0.435	0.435	0.425	0.425	0.387	265,700
2024-10-23	0.425	0.435	0.425	0.430	0.391	284,700
2024-10-22	0.430	0.435	0.430	0.430	0.391	320,100
2024-10-21	0.435	0.435	0.415	0.425	0.387	567,400
2024-10-18	0.430	0.440	0.430	0.435	0.396	624,600
2024-10-17	0.430	0.435	0.420	0.430	0.391	317,900
2024-10-16	0.420	0.430	0.420	0.430	0.391	97,200
2024-10-15	0.425	0.430	0.420	0.430	0.391	196,000
2024-10-14	0.430	0.435	0.430	0.430	0.391	88,000
2024-10-11	0.430	0.435	0.425	0.430	0.391	158,700
2024-10-10	0.430	0.450	0.430	0.440	0.400	1,295,600
2024-10-09	0.415	0.445	0.415	0.430	0.391	3,764,600
2024-10-08	0.405	0.415	0.400	0.415	0.378	411,200
2024-10-07	0.400	0.405	0.400	0.405	0.369	88,000
2024-10-04	0.410	0.410	0.400	0.400	0.364	145,500
2024-10-03	0.405	0.405	0.400	0.405	0.369	117,200
2024-10-02	0.410	0.410	0.405	0.410	0.373	161,200
2024-10-01	0.415	0.415	0.410	0.415	0.378	263,100
2024-09-30	0.415	0.415	0.410	0.415	0.378	76,400
2024-09-27	0.410	0.415	0.410	0.415	0.378	55,500
2024-09-26	0.420	0.420	0.410	0.410	0.373	66,500
2024-09-25	0.425	0.425	0.410	0.420	0.382	486,400
2024-09-24	0.430	0.430	0.420	0.425	0.387	343,400
2024-09-23	0.415	0.430	0.415	0.430	0.391	768,600
2024-09-20	0.400	0.420	0.400	0.410	0.373	1,157,200
2024-09-19	0.390	0.400	0.390	0.400	0.364	63,900
2024-09-18	0.380	0.380	0.380	0.380	0.346	500
2024-09-13	0.390	0.390	0.380	0.380	0.346	345,900
2024-09-12	0.380	0.380	0.380	0.380	0.346	32,000
2024-09-11	0.385	0.385	0.375	0.380	0.346	330,700
2024-09-10	0.385	0.385	0.380	0.380	0.346	196,500
2024-09-09	0.385	0.390	0.380	0.380	0.346	455,600
2024-09-06	0.395	0.395	0.390	0.390	0.355	430,200
2024-09-05	0.400	0.400	0.390	0.395	0.359	158,600
2024-09-04	0.390	0.400	0.390	0.400	0.364	364,400
2024-09-03	0.400	0.405	0.395	0.395	0.359	47,700
2024-09-02	0.400	0.400	0.390	0.400	0.364	274,700
2024-08-30	0.405	0.405	0.400	0.400	0.364	46,000
2024-08-29	0.390	0.400	0.390	0.390	0.355	291,600
2024-08-28	0.390	0.400	0.390	0.395	0.359	115,300
2024-08-27	0.400	0.405	0.390	0.390	0.355	278,000
2024-08-26	0.395	0.405	0.385	0.405	0.369	336,500
2024-08-23	0.400	0.405	0.395	0.405	0.369	232,700
2024-08-22	0.400	0.405	0.395	0.405	0.369	250,700
2024-08-21	0.400	0.400	0.390	0.390	0.355	39,400
2024-08-20	0.400	0.400	0.390	0.395	0.359	76,100
2024-08-19	0.390	0.395	0.390	0.395	0.359	188,500
2024-08-16	0.395	0.395	0.385	0.385	0.350	190,800
2024-08-15	0.390	0.390	0.390	0.390	0.355	221,000

← NewerPage 9 of 21 · 1,216 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.