Gromutual Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.290	0.290	0.285	0.285	0.285	166,400
2026-01-29	0.290	0.290	0.290	0.290	0.290	0
2026-01-28	0.290	0.290	0.290	0.290	0.290	0
2026-01-27	0.290	0.290	0.290	0.290	0.290	0
2026-01-26	0.290	0.290	0.290	0.290	0.290	10,000
2026-01-23	0.290	0.290	0.290	0.290	0.290	10,000
2026-01-22	0.300	0.300	0.300	0.300	0.300	0
2026-01-21	0.300	0.300	0.300	0.300	0.300	15,000
2026-01-20	0.305	0.305	0.305	0.305	0.305	30,000
2026-01-19	0.290	0.290	0.290	0.290	0.290	0
2026-01-16	0.290	0.290	0.290	0.290	0.290	10,000
2026-01-15	0.290	0.290	0.290	0.290	0.290	50,000
2026-01-14	0.300	0.305	0.290	0.290	0.290	90,000
2026-01-13	0.295	0.295	0.295	0.295	0.295	29,000
2026-01-12	0.295	0.295	0.295	0.295	0.295	24,000
2026-01-09	0.295	0.295	0.295	0.295	0.295	2,000
2026-01-08	0.300	0.300	0.300	0.300	0.300	0
2026-01-07	0.300	0.300	0.300	0.300	0.300	12,000
2026-01-06	0.300	0.300	0.300	0.300	0.300	20,000
2026-01-05	0.300	0.300	0.300	0.300	0.300	0
2026-01-02	0.300	0.300	0.300	0.300	0.300	52,900
2026-01-01	0.295	0.295	0.295	0.295	0.295	0
2025-12-31	0.300	0.300	0.290	0.295	0.295	155,200
2025-12-30	0.300	0.300	0.300	0.300	0.300	100
2025-12-29	0.305	0.305	0.305	0.305	0.305	0
2025-12-26	0.305	0.305	0.305	0.305	0.305	0
2025-12-25	0.305	0.305	0.305	0.305	0.305	0
2025-12-24	0.305	0.305	0.305	0.305	0.305	0
2025-12-23	0.305	0.305	0.305	0.305	0.305	0
2025-12-22	0.295	0.305	0.295	0.305	0.305	13,300
2025-12-19	0.305	0.305	0.305	0.305	0.305	0
2025-12-18	0.305	0.305	0.305	0.305	0.305	0
2025-12-17	0.305	0.305	0.305	0.305	0.305	0
2025-12-16	0.305	0.305	0.305	0.305	0.305	0
2025-12-15	0.305	0.305	0.305	0.305	0.305	0
2025-12-12	0.300	0.305	0.300	0.305	0.305	3,300
2025-12-11	0.300	0.300	0.300	0.300	0.300	0
2025-12-10	0.300	0.300	0.300	0.300	0.300	0
2025-12-09	0.300	0.300	0.300	0.300	0.300	6,600
2025-12-08	0.295	0.305	0.295	0.295	0.295	10,100
2025-12-05	0.305	0.305	0.305	0.305	0.305	0
2025-12-04	0.305	0.305	0.305	0.305	0.305	0
2025-12-03	0.305	0.305	0.305	0.305	0.305	0
2025-12-02	0.305	0.305	0.305	0.305	0.305	0
2025-12-01	0.305	0.305	0.305	0.305	0.305	17,900
2025-11-28	0.295	0.295	0.295	0.295	0.295	31,700
2025-11-27	0.295	0.300	0.295	0.295	0.295	42,900
2025-11-26	0.300	0.300	0.300	0.300	0.300	0
2025-11-25	0.305	0.305	0.300	0.300	0.300	373,500
2025-11-24	0.310	0.320	0.310	0.320	0.320	3,100
2025-11-21	0.310	0.310	0.310	0.310	0.310	3,000
2025-11-20	0.315	0.315	0.315	0.315	0.315	27,000
2025-11-19	0.315	0.320	0.315	0.315	0.315	24,200
2025-11-18	0.315	0.315	0.315	0.315	0.315	0
2025-11-17	0.320	0.320	0.315	0.315	0.315	111,000
2025-11-14	0.325	0.325	0.325	0.325	0.325	6,200
2025-11-13	0.325	0.325	0.325	0.325	0.325	0
2025-11-12	0.325	0.325	0.325	0.325	0.325	10,000
2025-11-11	0.330	0.330	0.320	0.320	0.320	34,200
2025-11-10	0.320	0.325	0.320	0.325	0.325	62,000

← NewerPage 4 of 5 · 254 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.