Glomac Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	104,900
Jan 7, 2026	0.34	0.34	0.33	0.34	0.34	-	25,000
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	85,000
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	53,500
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	146,800
Dec 31, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	527,100
Dec 30, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	575,300
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	454,500
Dec 26, 2025	0.32	0.33	0.32	0.33	0.33	-	9,600
Dec 24, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	157,200
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	78,500
Dec 22, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	236,200
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-	22,100
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-	230,300
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	943,100
Dec 16, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	447,300
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-	108,000
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	-	126,400
Dec 11, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	2,200,300
Dec 10, 2025	0.30	0.31	0.30	0.31	0.31	-	1,552,200
Dec 9, 2025	0.31	0.31	0.30	0.31	0.31	-	415,400
Dec 8, 2025	0.30	0.31	0.30	0.31	0.31	-	851,400
Dec 5, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	2,022,000
Dec 4, 2025	0.32	0.32	0.30	0.30	0.30	-7.69%	940,600
Dec 3, 2025	0.32	0.33	0.32	0.33	0.31	1.56%	1,130,300
Dec 2, 2025	0.33	0.33	0.32	0.32	0.31	-1.54%	950,600
Dec 1, 2025	0.33	0.33	0.33	0.33	0.31	-	206,200
Nov 28, 2025	0.32	0.33	0.32	0.33	0.31	1.56%	477,700
Nov 27, 2025	0.32	0.32	0.32	0.32	0.31	-	56,900
Nov 26, 2025	0.32	0.32	0.32	0.32	0.31	-	100,100
Nov 25, 2025	0.32	0.33	0.32	0.32	0.31	-1.54%	146,200
Nov 24, 2025	0.32	0.33	0.32	0.33	0.31	-	77,100
Nov 21, 2025	0.32	0.33	0.32	0.33	0.31	1.56%	60,600
Nov 20, 2025	0.32	0.32	0.32	0.32	0.31	-1.54%	235,500
Nov 19, 2025	0.32	0.33	0.32	0.33	0.31	1.56%	157,800
Nov 18, 2025	0.32	0.32	0.31	0.32	0.31	-1.54%	574,700
Nov 17, 2025	0.32	0.33	0.32	0.33	0.31	-	31,000
Nov 14, 2025	0.32	0.33	0.32	0.33	0.31	-	22,900
Nov 13, 2025	0.32	0.33	0.32	0.33	0.31	-	13,000
Nov 12, 2025	0.33	0.33	0.32	0.33	0.31	-1.52%	450,600
Nov 11, 2025	0.32	0.33	0.32	0.33	0.32	1.54%	55,500
Nov 10, 2025	0.33	0.33	0.32	0.33	0.31	-	39,600
Nov 7, 2025	0.32	0.33	0.32	0.33	0.31	-	88,100
Nov 6, 2025	0.32	0.33	0.32	0.33	0.31	-	86,300
Nov 5, 2025	0.32	0.33	0.32	0.33	0.31	-	117,600
Nov 4, 2025	0.33	0.33	0.33	0.33	0.31	-1.52%	287,800
Nov 3, 2025	0.33	0.33	0.33	0.33	0.32	-1.49%	123,200
Oct 31, 2025	0.33	0.34	0.33	0.34	0.32	-	14,500
Oct 29, 2025	0.34	0.34	0.33	0.34	0.32	-	237,300
Oct 27, 2025	0.34	0.34	0.33	0.34	0.32	-	245,500