Gemilang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.40	0.45	0.38	0.45	0.45	27.14%	436,000
May 18, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	-
May 15, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	-
May 14, 2026	0.33	0.33	0.33	0.33	0.33	-	10,000
May 13, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	36,000
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-11.11%	4,000
May 11, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
May 8, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	106,000
May 7, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 4, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-	4,000
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	2,000
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	104,000
Apr 21, 2026	0.27	0.33	0.27	0.33	0.33	22.22%	72,000
Apr 20, 2026	0.27	0.27	0.26	0.27	0.27	-1.82%	30,000
Apr 17, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	8,000
Apr 15, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	18,000
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	-	30,000
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	8,000
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-	50,000
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 1, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 31, 2026	0.30	0.30	0.28	0.29	0.29	-8.06%	108,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 27, 2026	0.34	0.34	0.31	0.31	0.31	-	24,000
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 23, 2026	0.31	0.31	0.31	0.31	0.31	-	4,000
Mar 20, 2026	0.33	0.33	0.31	0.31	0.31	3.33%	6,000
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	-	2,000
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	-	1,994,000
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-