Skip to main content
logo
GFM Services Berhad (KLSE:GFM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1900
-0.0050 (-2.56%)
At close: Oct 23, 2025

GFM Services Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.190.200.190.200.202.63%217,400
Oct 23, 20250.200.200.190.190.19-2.56%81,700
Oct 22, 20250.200.200.190.200.20-191,300
Oct 21, 20250.200.200.200.200.202.63%466,700
Oct 17, 20250.200.200.190.190.19-2.56%533,200
Oct 16, 20250.200.200.200.200.20-292,800
Oct 15, 20250.200.200.190.200.20-1,897,200
Oct 14, 20250.200.210.190.200.20-2.50%2,569,500
Oct 13, 20250.210.210.200.200.20-4.76%1,680,400
Oct 10, 20250.210.210.210.210.212.44%976,500
Oct 9, 20250.210.210.210.210.21-370,000
Oct 8, 20250.210.210.200.210.21-2.38%729,000
Oct 7, 20250.210.210.210.210.212.44%498,500
Oct 6, 20250.210.220.210.210.21-2.38%991,400
Oct 3, 20250.210.210.210.210.212.44%552,500
Oct 2, 20250.210.210.210.210.21-787,800
Oct 1, 20250.210.210.200.210.21-2.38%980,200
Sep 30, 20250.220.220.210.210.21-1,439,800
Sep 29, 20250.210.220.210.210.212.44%3,724,800
Sep 26, 20250.210.210.210.210.21-2.38%822,100
Sep 25, 20250.200.210.200.210.215.00%1,973,900
Sep 24, 20250.210.210.200.200.20-2.44%1,243,400
Sep 23, 20250.210.210.200.210.21-714,700
Sep 22, 20250.200.210.200.210.212.50%2,675,500
Sep 19, 20250.180.210.180.200.2011.11%7,101,100
Sep 18, 20250.190.190.180.180.18-2.70%1,144,300
Sep 17, 20250.180.190.180.190.192.78%1,253,900
Sep 12, 20250.190.190.180.180.18-2.70%570,900
Sep 11, 20250.190.190.190.190.19-465,700
Sep 10, 20250.190.190.190.190.19-278,200
Sep 9, 20250.190.190.190.190.19-123,300
Sep 8, 20250.190.190.180.190.19-659,800
Sep 4, 20250.190.190.190.190.19-75,900
Sep 3, 20250.180.190.180.190.19-258,900
Sep 2, 20250.190.190.180.190.19-759,000
Aug 29, 20250.190.190.190.190.19-678,300
Aug 28, 20250.190.190.190.190.19-634,300
Aug 27, 20250.190.190.190.190.19-90,400
Aug 26, 20250.190.190.180.190.19-474,400
Aug 25, 20250.190.190.190.190.19-2.63%358,600
Aug 22, 20250.190.190.190.190.192.70%322,200
Aug 21, 20250.190.190.180.190.19-1,997,600
Aug 20, 20250.190.190.180.190.19-1,046,500
Aug 19, 20250.180.190.180.190.195.71%2,320,000
Aug 18, 20250.190.190.180.180.18-10.26%7,858,700
Aug 15, 20250.190.200.190.200.20-38,300
Aug 14, 20250.190.200.190.200.20-98,100
Aug 13, 20250.190.200.190.200.20-72,400
Aug 12, 20250.190.200.190.200.20-515,200
Aug 11, 20250.200.200.190.200.20-472,100