Gromutual Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.325	0.325	0.325	0.325	0.325	59,700
2025-11-06	0.335	0.335	0.335	0.335	0.335	2,000
2025-11-05	0.320	0.335	0.315	0.335	0.335	32,600
2025-11-04	0.330	0.340	0.325	0.325	0.325	188,100
2025-11-03	0.330	0.330	0.330	0.330	0.330	5,000
2025-10-31	0.330	0.330	0.330	0.330	0.330	0
2025-10-30	0.330	0.335	0.330	0.330	0.330	53,000
2025-10-29	0.330	0.330	0.330	0.330	0.330	40,000
2025-10-28	0.335	0.335	0.335	0.335	0.335	20,000
2025-10-27	0.335	0.335	0.335	0.335	0.335	60,000
2025-10-24	0.340	0.340	0.335	0.340	0.340	49,000
2025-10-23	0.330	0.335	0.330	0.335	0.335	180,700
2025-10-22	0.330	0.330	0.330	0.330	0.330	20,000
2025-10-21	0.335	0.335	0.330	0.335	0.335	72,500
2025-10-17	0.335	0.335	0.330	0.335	0.335	494,100
2025-10-16	0.330	0.330	0.320	0.320	0.320	74,000
2025-10-15	0.325	0.335	0.325	0.335	0.335	500,700
2025-10-14	0.315	0.315	0.295	0.310	0.310	247,400
2025-10-13	0.315	0.315	0.315	0.315	0.315	85,000
2025-10-10	0.320	0.320	0.320	0.320	0.320	81,500
2025-10-09	0.320	0.330	0.320	0.320	0.320	25,300
2025-10-08	0.310	0.325	0.310	0.320	0.320	138,900
2025-10-07	0.330	0.330	0.320	0.320	0.320	47,500
2025-10-06	0.335	0.335	0.330	0.330	0.330	47,100
2025-10-03	0.330	0.335	0.330	0.335	0.335	57,600
2025-10-02	0.335	0.335	0.330	0.335	0.335	67,000
2025-10-01	0.330	0.345	0.330	0.340	0.340	347,400
2025-09-30	0.315	0.345	0.315	0.330	0.330	735,200
2025-09-29	0.310	0.315	0.310	0.310	0.310	140,500
2025-09-26	0.300	0.310	0.300	0.310	0.310	14,500
2025-09-25	0.305	0.305	0.305	0.305	0.305	14,500
2025-09-24	0.310	0.310	0.310	0.310	0.310	22,000
2025-09-23	0.300	0.300	0.295	0.300	0.300	85,500
2025-09-22	0.305	0.305	0.300	0.300	0.300	159,500
2025-09-19	0.305	0.305	0.305	0.305	0.305	280,000
2025-09-18	0.310	0.310	0.305	0.310	0.310	57,800
2025-09-17	0.305	0.305	0.305	0.305	0.305	109,600
2025-09-16	0.300	0.300	0.300	0.300	0.300	0
2025-09-15	0.300	0.300	0.300	0.300	0.300	0
2025-09-12	0.300	0.300	0.300	0.300	0.300	30,000
2025-09-11	0.305	0.305	0.300	0.305	0.295	53,100
2025-09-10	0.300	0.305	0.300	0.305	0.295	72,300
2025-09-09	0.310	0.310	0.310	0.310	0.300	332,600
2025-09-08	0.310	0.310	0.310	0.310	0.300	34,600
2025-09-04	0.300	0.305	0.300	0.305	0.295	27,100
2025-09-03	0.300	0.305	0.295	0.305	0.295	94,900
2025-09-02	0.305	0.305	0.305	0.305	0.295	9,500
2025-08-29	0.290	0.300	0.290	0.300	0.290	187,600
2025-08-28	0.305	0.305	0.300	0.300	0.290	219,900
2025-08-27	0.310	0.310	0.305	0.305	0.295	116,100
2025-08-26	0.310	0.315	0.310	0.310	0.300	221,300
2025-08-25	0.300	0.315	0.300	0.310	0.300	241,700
2025-08-22	0.295	0.300	0.290	0.300	0.290	85,000
2025-08-21	0.295	0.295	0.295	0.295	0.285	32,400
2025-08-20	0.300	0.300	0.300	0.300	0.290	80,900
2025-08-19	0.305	0.315	0.285	0.300	0.290	760,400
2025-08-18	0.275	0.275	0.275	0.275	0.266	100,000
2025-08-15	0.235	0.275	0.235	0.275	0.266	239,000
2025-08-13	0.240	0.265	0.240	0.265	0.256	8,100
2025-08-12	0.245	0.265	0.245	0.265	0.256	40,100

← NewerPage 5 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.