GFM Services Berhad (KLSE:GFM)
Malaysia · Delayed Price · Currency is MYR 0.1600
+0.0050 (3.23%)
At close: Apr 3, 2026
GFM Services Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 65,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 294,700 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 230,300 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 555,600 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 454,100 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 419,100 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 329,100 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 116,500 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 599,300 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 170,000 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 101,000 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 34,500 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 336,500 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 72,500 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 98,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 805,800 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 347,800 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,707,800 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 947,200 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 492,500 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,329,300 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 632,200 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,376,900 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 454,300 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,221,500 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 300,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 205,200 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 269,000 |
| Feb 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 354,100 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 1,077,600 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 699,600 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 61,500 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 154,100 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 2,025,000 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 960,300 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 761,200 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 441,700 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 128,900 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 135,700 |
| Jan 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 660,500 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 335,700 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 353,000 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 996,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 896,300 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 2,315,700 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 160,300 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 139,500 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 132,000 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 232,900 |