Glomac Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	36,600
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	-	64,900
Aug 19, 2025	0.31	0.31	0.30	0.31	0.31	-	1,276,700
Aug 18, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	865,200
Aug 15, 2025	0.31	0.31	0.31	0.31	0.31	-	29,200
Aug 14, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	147,200
Aug 13, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	223,300
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	144,700
Aug 11, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	53,400
Aug 8, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	87,800
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	407,300
Aug 6, 2025	0.31	0.31	0.31	0.31	0.31	-	188,600
Aug 5, 2025	0.31	0.31	0.30	0.31	0.31	-	153,900
Aug 4, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	30,800
Aug 1, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	148,700
Jul 31, 2025	0.31	0.31	0.31	0.31	0.31	-	142,900
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	317,400
Jul 29, 2025	0.31	0.31	0.31	0.31	0.31	-	314,900
Jul 28, 2025	0.31	0.31	0.31	0.31	0.31	-	124,400
Jul 25, 2025	0.31	0.31	0.31	0.31	0.31	-	15,800
Jul 24, 2025	0.31	0.31	0.31	0.31	0.31	-	201,000
Jul 23, 2025	0.31	0.31	0.31	0.31	0.31	-	572,800
Jul 22, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	143,300
Jul 21, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	66,400
Jul 18, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	145,000
Jul 17, 2025	0.30	0.31	0.30	0.31	0.31	-	150,300
Jul 16, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	690,200
Jul 15, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	970,100
Jul 14, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	390,900
Jul 11, 2025	0.32	0.32	0.31	0.32	0.32	-	323,000
Jul 10, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	1,207,200
Jul 9, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	944,000
Jul 8, 2025	0.32	0.33	0.32	0.33	0.33	-	24,000
Jul 7, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	115,000
Jul 4, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	117,100
Jul 3, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	276,800
Jul 2, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	45,600
Jul 1, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	209,700
Jun 30, 2025	0.32	0.32	0.32	0.32	0.32	-	15,000
Jun 26, 2025	0.33	0.34	0.32	0.32	0.32	-3.03%	135,500
Jun 25, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	390,200
Jun 24, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	8,300
Jun 23, 2025	0.31	0.32	0.31	0.32	0.32	-	67,700
Jun 20, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	118,400
Jun 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	251,500
Jun 18, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	60,500
Jun 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	10,000
Jun 16, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	158,000
Jun 13, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	223,300
Jun 11, 2025	0.33	0.34	0.33	0.34	0.34	-	16,100