Gromutual Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.345	0.345	0.345	0.345	0.328	20,000
2024-02-02	0.350	0.360	0.350	0.355	0.337	231,600
2024-01-31	0.360	0.365	0.360	0.365	0.347	452,900
2024-01-30	0.360	0.360	0.350	0.360	0.342	39,400
2024-01-29	0.350	0.355	0.350	0.355	0.337	234,900
2024-01-26	0.350	0.350	0.340	0.350	0.332	236,000
2024-01-24	0.345	0.345	0.345	0.345	0.328	81,200
2024-01-23	0.340	0.350	0.335	0.345	0.328	175,200
2024-01-22	0.325	0.335	0.325	0.335	0.318	111,800
2024-01-19	0.310	0.325	0.310	0.325	0.309	4,800
2024-01-18	0.315	0.325	0.310	0.310	0.294	30,200
2024-01-17	0.325	0.325	0.315	0.320	0.304	121,700
2024-01-16	0.340	0.340	0.330	0.330	0.313	114,000
2024-01-15	0.320	0.335	0.320	0.330	0.313	176,500
2024-01-12	0.320	0.335	0.320	0.320	0.304	112,000
2024-01-11	0.330	0.340	0.325	0.325	0.309	382,800
2024-01-10	0.335	0.335	0.325	0.330	0.313	194,600
2024-01-09	0.325	0.335	0.325	0.335	0.318	507,900
2024-01-08	0.320	0.330	0.320	0.320	0.304	897,200
2024-01-05	0.310	0.310	0.310	0.310	0.294	50,000
2024-01-04	0.305	0.325	0.305	0.315	0.299	453,300
2024-01-03	0.305	0.305	0.305	0.305	0.290	54,000
2024-01-02	0.305	0.305	0.305	0.305	0.290	40,000
2023-12-28	0.305	0.305	0.305	0.305	0.290	50,000
2023-12-27	0.305	0.305	0.305	0.305	0.290	10,000
2023-12-26	0.300	0.300	0.300	0.300	0.285	85,000
2023-12-21	0.290	0.290	0.290	0.290	0.275	2,000
2023-12-20	0.295	0.305	0.295	0.305	0.290	9,000
2023-12-19	0.290	0.300	0.290	0.300	0.285	7,900
2023-12-13	0.295	0.295	0.295	0.295	0.280	9,800
2023-12-12	0.295	0.295	0.295	0.295	0.280	1,000
2023-12-11	0.295	0.295	0.295	0.295	0.280	10,000
2023-12-06	0.295	0.305	0.295	0.295	0.280	66,000
2023-12-04	0.300	0.305	0.300	0.305	0.290	13,000
2023-12-01	0.305	0.305	0.305	0.305	0.290	125,000
2023-11-30	0.295	0.295	0.295	0.295	0.280	4,000
2023-11-28	0.310	0.310	0.295	0.305	0.290	284,700
2023-11-22	0.285	0.285	0.285	0.285	0.271	9,000
2023-11-20	0.300	0.300	0.300	0.300	0.285	100
2023-11-17	0.300	0.300	0.300	0.300	0.285	4,000
2023-11-16	0.285	0.300	0.285	0.300	0.285	20,100
2023-11-10	0.300	0.300	0.300	0.300	0.285	1,300
2023-11-08	0.285	0.300	0.285	0.300	0.285	3,000
2023-10-25	0.285	0.285	0.285	0.285	0.271	26,100
2023-10-23	0.285	0.285	0.285	0.285	0.271	29,000
2023-10-19	0.290	0.290	0.290	0.290	0.275	30,000
2023-10-17	0.290	0.290	0.290	0.290	0.275	50,000
2023-10-13	0.290	0.290	0.290	0.290	0.275	52,200
2023-10-12	0.290	0.290	0.290	0.290	0.275	23,400
2023-10-11	0.290	0.290	0.290	0.290	0.275	5,000
2023-10-09	0.295	0.305	0.290	0.290	0.275	5,300
2023-10-04	0.290	0.290	0.290	0.290	0.275	20,000
2023-10-03	0.310	0.310	0.290	0.300	0.285	52,200
2023-10-02	0.300	0.300	0.290	0.290	0.275	167,500
2023-09-26	0.300	0.300	0.300	0.300	0.285	135,000
2023-09-25	0.300	0.305	0.300	0.300	0.285	83,200
2023-09-19	0.310	0.310	0.295	0.295	0.280	40,000
2023-09-18	0.295	0.295	0.295	0.295	0.280	40,000
2023-09-12	0.320	0.320	0.305	0.310	0.285	83,000
2023-09-08	0.305	0.305	0.300	0.300	0.276	58,000

← NewerPage 10 of 15 · 860 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-12	0.0100 MYR
2024-12-09	0.0050 MYR
2023-09-13	0.0100 MYR
2022-09-14	0.0050 MYR
2021-12-14	0.0050 MYR
2021-06-14	0.0050 MYR
2020-12-14	0.0050 MYR
2019-09-24	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.