Gemilang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.60	0.68	0.60	0.66	0.66	8.20%	62,000
Jul 30, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	72,000
Jul 29, 2026	0.60	0.60	0.60	0.60	0.60	-	34,000
Jul 28, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 27, 2026	0.59	0.62	0.59	0.60	0.60	-	150,000
Jul 24, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 23, 2026	0.52	0.60	0.52	0.60	0.60	-	80,000
Jul 22, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	78,000
Jul 21, 2026	0.54	0.58	0.54	0.58	0.58	3.57%	48,000
Jul 20, 2026	0.57	0.57	0.56	0.56	0.56	-5.08%	26,000
Jul 17, 2026	0.60	0.60	0.59	0.59	0.59	-3.28%	36,000
Jul 16, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	22,000
Jul 15, 2026	0.63	0.63	0.63	0.63	0.63	-	38,000
Jul 14, 2026	0.64	0.64	0.62	0.63	0.63	-3.08%	70,000
Jul 13, 2026	0.68	0.68	0.65	0.65	0.65	-2.99%	84,000
Jul 10, 2026	0.70	0.70	0.67	0.67	0.67	-2.90%	36,000
Jul 9, 2026	0.73	0.73	0.68	0.69	0.69	-13.75%	80,000
Jul 8, 2026	0.68	0.80	0.68	0.80	0.80	6.67%	368,000
Jul 7, 2026	0.87	0.90	0.73	0.75	0.75	-16.67%	146,000
Jul 6, 2026	0.67	0.90	0.66	0.90	0.90	34.33%	638,000
Jul 3, 2026	0.48	0.70	0.48	0.67	0.67	42.55%	1,700,000
Jul 2, 2026	0.46	0.47	0.45	0.47	0.47	3.30%	206,000
Jun 30, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 29, 2026	0.46	0.46	0.46	0.46	0.46	-	80,000
Jun 26, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 25, 2026	0.46	0.46	0.46	0.46	0.46	-	2,000
Jun 24, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 23, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 22, 2026	0.46	0.46	0.46	0.46	0.46	-	2,000
Jun 18, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 17, 2026	0.44	0.44	0.44	0.46	0.46	4.60%	4,000
Jun 16, 2026	0.46	0.46	0.44	0.44	0.44	-4.40%	80,000
Jun 15, 2026	0.46	0.46	0.46	0.46	0.46	2.25%	40,000
Jun 12, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 11, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 10, 2026	0.45	0.45	0.45	0.45	0.45	-	20,000
Jun 9, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 8, 2026	0.45	0.45	0.44	0.45	0.45	-	90,000
Jun 5, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	50,000
Jun 4, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jun 3, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jun 2, 2026	0.42	0.42	0.42	0.43	0.43	6.25%	18,000
Jun 1, 2026	0.40	0.40	0.40	0.40	0.40	-	34,000
May 29, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 28, 2026	0.40	0.46	0.40	0.40	0.40	5.26%	76,000
May 27, 2026	0.38	0.38	0.38	0.38	0.38	-8.43%	50,000
May 26, 2026	0.42	0.42	0.42	0.42	0.42	2.47%	14,000
May 22, 2026	0.43	0.43	0.41	0.41	0.41	2.53%	264,000
May 21, 2026	0.41	0.43	0.35	0.40	0.40	-12.22%	240,000
May 20, 2026	0.41	0.46	0.40	0.45	0.45	1.12%	212,000