Gemilang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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