Gromutual Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	0.290	0.295	0.290	0.295	0.262	28,800
2021-11-23	0.290	0.290	0.290	0.290	0.258	9,500
2021-11-22	0.295	0.295	0.295	0.295	0.262	11,000
2021-11-18	0.295	0.305	0.295	0.305	0.271	68,000
2021-11-16	0.305	0.305	0.305	0.305	0.271	10,000
2021-11-12	0.300	0.300	0.300	0.300	0.266	27,000
2021-11-11	0.300	0.300	0.300	0.300	0.266	19,500
2021-11-10	0.300	0.300	0.300	0.300	0.266	20,000
2021-11-09	0.305	0.320	0.300	0.300	0.266	246,000
2021-11-08	0.320	0.320	0.320	0.320	0.284	5,000
2021-11-03	0.315	0.325	0.315	0.325	0.289	49,500
2021-11-02	0.300	0.305	0.300	0.305	0.271	16,000
2021-11-01	0.300	0.300	0.295	0.295	0.262	33,400
2021-10-29	0.310	0.310	0.310	0.310	0.275	14,600
2021-10-28	0.300	0.310	0.300	0.310	0.275	98,000
2021-10-27	0.300	0.300	0.300	0.300	0.266	100,000
2021-10-25	0.300	0.300	0.300	0.300	0.266	260,000
2021-10-21	0.300	0.300	0.300	0.300	0.266	10,200
2021-10-20	0.300	0.300	0.300	0.300	0.266	16,500
2021-10-14	0.300	0.310	0.300	0.300	0.266	28,400

← NewerPage 15 of 15 · 860 trading days

Stock splits

No stock splits on record.

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