Skip to main content
logo
GFM Services Berhad (KLSE:GFM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1750
0.00 (0.00%)
At close: Oct 13, 2026

GFM Services Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20260.180.180.170.180.18-2,437,200
Oct 12, 20260.180.180.180.180.18-2.78%409,500
Oct 9, 20260.180.180.180.180.18-1,676,200
Oct 8, 20260.180.180.180.180.18-2,045,700
Oct 7, 20260.180.190.180.180.18-2.70%246,200
Oct 6, 20260.180.190.180.190.192.78%1,171,900
Oct 5, 20260.190.190.180.180.18-2.70%994,000
Oct 2, 20260.190.190.180.190.19-693,000
Oct 1, 20260.190.190.180.190.19-484,800
Sep 30, 20260.190.190.180.190.19-1,377,100
Sep 29, 20260.190.200.190.190.19-5.13%994,200
Sep 28, 20260.200.200.190.200.20-626,200
Sep 25, 20260.200.200.190.200.20-1,951,700
Sep 24, 20260.190.200.190.200.202.63%2,295,400
Sep 23, 20260.200.200.190.190.19-2.56%2,229,400
Sep 22, 20260.190.200.190.200.202.63%1,262,600
Sep 21, 20260.190.200.190.190.19-2.56%938,700
Sep 18, 20260.190.200.190.200.205.41%2,430,900
Sep 17, 20260.200.200.190.190.19-2.63%946,000
Sep 15, 20260.200.200.190.190.192.70%2,874,000
Sep 14, 20260.180.200.180.190.19-2,999,800
Sep 11, 20260.190.190.180.190.19-384,100
Sep 10, 20260.190.190.180.190.19-506,200
Sep 9, 20260.190.190.190.190.19-1,260,200
Sep 8, 20260.190.190.190.190.19-1,715,500
Sep 7, 20260.190.190.190.190.19-2.63%1,092,600
Sep 4, 20260.190.200.190.190.19-816,900
Sep 3, 20260.190.200.190.190.192.70%3,801,500
Sep 2, 20260.190.190.180.190.19-2.63%4,311,700
Sep 1, 20260.200.200.190.190.19-2.56%2,098,200
Aug 28, 20260.210.210.190.200.20-4.88%6,689,000
Aug 27, 20260.210.210.200.210.21-2.38%3,796,500
Aug 26, 20260.210.210.210.210.21-980,700
Aug 24, 20260.220.220.210.210.21-2.33%4,931,200
Aug 21, 20260.220.220.210.220.22-4,142,000
Aug 20, 20260.210.220.210.220.22-5,730,700
Aug 19, 20260.210.220.210.220.222.38%3,125,900
Aug 18, 20260.210.220.210.210.21-5,289,900
Aug 17, 20260.210.220.210.210.212.44%10,495,000
Aug 14, 20260.200.210.200.210.212.50%8,658,000
Aug 13, 20260.200.200.200.200.20-2,171,900
Aug 12, 20260.200.210.200.200.202.56%4,204,700
Aug 11, 20260.190.200.190.200.202.63%1,564,100
Aug 10, 20260.190.200.190.190.19-3,039,900
Aug 7, 20260.190.200.190.190.19-2.56%2,863,700
Aug 6, 20260.190.200.190.200.20-1,547,500
Aug 5, 20260.200.210.190.200.20-3,391,500
Aug 4, 20260.190.200.190.200.205.41%9,235,300
Aug 3, 20260.180.190.180.190.192.78%472,600
Jul 31, 20260.190.190.180.180.18-1,959,600