Gromutual Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.285	0.285	0.275	0.280	0.266	126,000
2024-08-23	0.290	0.290	0.285	0.285	0.271	27,000
2024-08-22	0.290	0.290	0.290	0.290	0.275	30,000
2024-08-20	0.295	0.295	0.295	0.295	0.280	91,700
2024-08-19	0.300	0.300	0.300	0.300	0.285	38,000
2024-08-16	0.300	0.300	0.295	0.295	0.280	20,100
2024-08-14	0.300	0.300	0.300	0.300	0.285	50,000
2024-08-13	0.300	0.300	0.300	0.300	0.285	16,000
2024-08-12	0.295	0.295	0.295	0.295	0.280	6,000
2024-08-09	0.295	0.295	0.295	0.295	0.280	9,000
2024-08-07	0.300	0.300	0.290	0.290	0.275	13,300
2024-08-06	0.300	0.300	0.300	0.300	0.285	3,000
2024-08-05	0.295	0.295	0.280	0.280	0.266	211,900
2024-08-02	0.300	0.300	0.295	0.300	0.285	57,000
2024-08-01	0.305	0.305	0.305	0.305	0.290	13,000
2024-07-31	0.310	0.310	0.310	0.310	0.294	15,000
2024-07-30	0.305	0.305	0.305	0.305	0.290	10,000
2024-07-29	0.305	0.310	0.305	0.310	0.294	55,000
2024-07-26	0.305	0.305	0.305	0.305	0.290	40,000
2024-07-25	0.305	0.305	0.305	0.305	0.290	10,000
2024-07-24	0.310	0.310	0.305	0.305	0.290	73,500
2024-07-23	0.310	0.310	0.310	0.310	0.294	142,200
2024-07-22	0.310	0.310	0.310	0.310	0.294	170,600
2024-07-18	0.310	0.320	0.310	0.320	0.304	31,000
2024-07-17	0.320	0.320	0.320	0.320	0.304	20,000
2024-07-16	0.320	0.320	0.320	0.320	0.304	15,000
2024-07-15	0.320	0.325	0.320	0.325	0.309	38,300
2024-07-11	0.320	0.320	0.320	0.320	0.304	3,000
2024-07-10	0.310	0.310	0.305	0.305	0.290	61,500
2024-07-05	0.315	0.315	0.310	0.315	0.299	40,000
2024-07-03	0.310	0.310	0.305	0.305	0.290	68,000
2024-07-02	0.310	0.315	0.305	0.305	0.290	20,000
2024-06-27	0.310	0.310	0.305	0.305	0.290	35,000
2024-06-26	0.305	0.325	0.300	0.325	0.309	65,200
2024-06-25	0.310	0.310	0.310	0.310	0.294	30,000
2024-06-24	0.310	0.310	0.305	0.305	0.290	41,100
2024-06-21	0.315	0.315	0.305	0.305	0.290	106,000
2024-06-20	0.315	0.315	0.315	0.315	0.299	24,500
2024-06-19	0.315	0.320	0.315	0.320	0.304	85,100
2024-06-18	0.330	0.330	0.320	0.320	0.304	25,300
2024-06-14	0.330	0.330	0.330	0.330	0.313	15,000
2024-06-13	0.320	0.320	0.320	0.320	0.304	20,000
2024-06-12	0.330	0.330	0.330	0.330	0.313	50,000
2024-06-11	0.340	0.340	0.340	0.340	0.323	196,100
2024-06-10	0.320	0.340	0.320	0.340	0.323	798,400
2024-06-07	0.315	0.320	0.315	0.320	0.304	133,500
2024-06-06	0.300	0.315	0.300	0.315	0.299	61,000
2024-06-05	0.300	0.300	0.300	0.300	0.285	62,500
2024-06-04	0.320	0.320	0.305	0.315	0.299	173,700
2024-05-31	0.315	0.320	0.315	0.320	0.304	35,800
2024-05-30	0.315	0.315	0.315	0.315	0.299	54,000
2024-05-29	0.325	0.325	0.315	0.315	0.299	3,900
2024-05-28	0.330	0.330	0.305	0.330	0.313	105,000
2024-05-27	0.330	0.330	0.330	0.330	0.313	15,000
2024-05-24	0.345	0.345	0.340	0.340	0.323	78,100
2024-05-23	0.345	0.345	0.340	0.345	0.328	37,000
2024-05-21	0.340	0.345	0.340	0.345	0.328	114,600
2024-05-20	0.330	0.340	0.330	0.340	0.323	129,100
2024-05-17	0.330	0.335	0.325	0.335	0.318	90,800
2024-05-16	0.330	0.335	0.325	0.335	0.318	73,000

← NewerPage 8 of 15 · 859 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.