Gromutual Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.330	0.330	0.330	0.330	0.313	58,700
2024-05-14	0.335	0.335	0.330	0.330	0.313	49,100
2024-05-13	0.330	0.335	0.330	0.335	0.318	10,000
2024-05-10	0.330	0.330	0.330	0.330	0.313	10,000
2024-05-09	0.330	0.330	0.330	0.330	0.313	22,500
2024-05-08	0.325	0.330	0.325	0.330	0.313	50,100
2024-05-07	0.320	0.325	0.320	0.325	0.309	55,000
2024-05-03	0.325	0.325	0.325	0.325	0.309	45,000
2024-05-02	0.320	0.320	0.320	0.320	0.304	53,000
2024-04-30	0.315	0.315	0.315	0.315	0.299	13,000
2024-04-29	0.315	0.315	0.315	0.315	0.299	10,000
2024-04-26	0.315	0.315	0.315	0.315	0.299	10,000
2024-04-25	0.315	0.315	0.315	0.315	0.299	5,000
2024-04-24	0.305	0.315	0.305	0.315	0.299	115,000
2024-04-23	0.305	0.305	0.305	0.305	0.290	42,000
2024-04-22	0.310	0.310	0.305	0.305	0.290	55,000
2024-04-19	0.310	0.310	0.305	0.310	0.294	99,500
2024-04-16	0.310	0.310	0.310	0.310	0.294	43,000
2024-04-15	0.320	0.320	0.315	0.315	0.299	48,000
2024-04-12	0.315	0.320	0.315	0.320	0.304	232,000
2024-04-09	0.310	0.315	0.310	0.310	0.294	34,700
2024-04-08	0.310	0.310	0.310	0.310	0.294	20,000
2024-04-05	0.310	0.310	0.310	0.310	0.294	3,000
2024-04-04	0.300	0.300	0.300	0.300	0.285	20,000
2024-04-03	0.310	0.310	0.310	0.310	0.294	3,500
2024-04-02	0.310	0.310	0.310	0.310	0.294	8,000
2024-04-01	0.300	0.310	0.300	0.310	0.294	44,000
2024-03-29	0.300	0.300	0.300	0.300	0.285	30,100
2024-03-27	0.300	0.300	0.300	0.300	0.285	21,000
2024-03-26	0.300	0.305	0.300	0.305	0.290	63,100
2024-03-25	0.300	0.305	0.300	0.305	0.290	40,000
2024-03-21	0.300	0.300	0.295	0.300	0.285	58,500
2024-03-20	0.305	0.305	0.295	0.300	0.285	39,400
2024-03-19	0.300	0.305	0.300	0.300	0.285	69,000
2024-03-18	0.300	0.300	0.290	0.295	0.280	203,000
2024-03-13	0.315	0.315	0.315	0.315	0.299	1,000
2024-03-11	0.320	0.320	0.320	0.320	0.304	11,200
2024-03-08	0.295	0.295	0.295	0.295	0.280	2,000
2024-03-07	0.300	0.300	0.295	0.295	0.280	18,500
2024-03-06	0.295	0.300	0.295	0.300	0.285	5,500
2024-03-05	0.300	0.300	0.300	0.300	0.285	100,000
2024-03-04	0.310	0.310	0.300	0.300	0.285	235,900
2024-03-01	0.315	0.315	0.315	0.315	0.299	38,100
2024-02-29	0.320	0.320	0.320	0.320	0.304	25,000
2024-02-28	0.315	0.320	0.315	0.320	0.304	77,900
2024-02-27	0.315	0.320	0.315	0.315	0.299	27,100
2024-02-26	0.325	0.325	0.305	0.315	0.299	706,000
2024-02-23	0.350	0.350	0.350	0.350	0.332	10,500
2024-02-22	0.350	0.350	0.350	0.350	0.332	15,000
2024-02-21	0.350	0.355	0.350	0.350	0.332	76,800
2024-02-20	0.355	0.355	0.355	0.355	0.337	24,000
2024-02-19	0.355	0.355	0.350	0.350	0.332	22,500
2024-02-16	0.360	0.365	0.355	0.365	0.347	58,200
2024-02-15	0.365	0.365	0.365	0.365	0.347	1,000
2024-02-14	0.350	0.350	0.350	0.350	0.332	320,000
2024-02-13	0.345	0.360	0.345	0.350	0.332	55,400
2024-02-09	0.355	0.355	0.350	0.350	0.332	117,000
2024-02-08	0.350	0.350	0.350	0.350	0.332	53,000
2024-02-07	0.345	0.350	0.340	0.350	0.332	156,500
2024-02-06	0.345	0.355	0.345	0.345	0.328	115,000

← NewerPage 9 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.