GFM Services Berhad (KLSE:GFM)
Malaysia · Delayed Price · Currency is MYR 0.1750
+0.0200 (12.90%)
At close: May 15, 2026
GFM Services Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 6,744,900 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 131,800 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 598,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 688,600 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 858,300 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 139,100 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 440,400 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 248,000 |
| May 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 764,100 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 364,100 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 237,600 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 294,000 |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 168,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 518,500 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,679,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 498,100 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 20,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,862,500 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,724,000 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 80,000 |
| Apr 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 161,900 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 271,700 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 248,700 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 79,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 233,000 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 56,600 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,028,400 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 562,500 |
| Apr 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 90,400 |
| 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 | 0.15 | - | 294,700 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 230,300 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 555,600 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 454,100 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 419,100 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 329,100 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -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 | 0.15 | - | 72,500 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 98,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | -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 | 0.15 | - | 1,707,800 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 947,200 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 492,500 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | -3.13% | 1,329,300 |