GFM Services Berhad (KLSE:GFM)
Malaysia · Delayed Price · Currency is MYR 0.1900
+0.0150 (8.57%)
At close: Jul 21, 2026
GFM Services Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 497,800 |
| Jul 17, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 880,000 |
| Jul 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 1,294,100 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 2,758,900 |
| Jul 14, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 5,484,100 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 769,500 |
| Jul 10, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 3,895,500 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 61,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 20,000 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 719,600 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 304,300 |
| Jul 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 411,000 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 49,500 |
| Jul 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 246,500 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 176,000 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,067,900 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 337,900 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 256,800 |
| Jun 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 743,000 |
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.84% | 961,200 |
| Jun 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 173,500 |
| Jun 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -2.94% | 630,600 |
| Jun 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 863,700 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,249,500 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 271,900 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 744,500 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 440,400 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -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 | 0.17 | 6.06% | 1,163,500 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 222,900 |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -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 | 0.16 | -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 | 0.16 | -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 | 0.16 | -5.71% | 644,000 |
| May 18, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | - | 892,900 |
| May 15, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.17 | 12.90% | 6,744,900 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 131,800 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 598,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 688,600 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | - | 858,300 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 139,100 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.13% | 440,400 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 248,000 |