GFM Services Berhad (KLSE:GFM)
Malaysia · Delayed Price · Currency is MYR 0.1650
0.00 (0.00%)
At close: Jun 12, 2026
GFM Services Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 271,900 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 744,500 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 440,400 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 185,100 |
| Jun 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,389,000 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 265,600 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 907,200 |
| Jun 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 1,163,500 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 222,900 |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 950,400 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 816,700 |
| May 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 1,873,200 |
| May 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 5,342,600 |
| May 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 75,000 |
| May 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 2,853,300 |
| May 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 772,300 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 644,000 |
| May 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 892,900 |
| 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 | 1.27% | 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 |