Glomac Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.32	0.32	0.31	0.32	0.32	-	102,000
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	-	7,400
Aug 6, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	298,400
Aug 5, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	271,700
Aug 4, 2026	0.32	0.32	0.31	0.32	0.32	-	246,400
Aug 3, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	179,600
Jul 31, 2026	0.32	0.33	0.32	0.33	0.33	-	105,200
Jul 30, 2026	0.32	0.33	0.32	0.33	0.33	-	9,800
Jul 29, 2026	0.32	0.33	0.32	0.33	0.33	-	18,700
Jul 28, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	110,700
Jul 27, 2026	0.32	0.32	0.32	0.32	0.32	-	89,700
Jul 24, 2026	0.32	0.32	0.32	0.32	0.32	-	5,300
Jul 23, 2026	0.32	0.32	0.32	0.32	0.32	-	25,700
Jul 22, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	130,000
Jul 20, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	13,900
Jul 17, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	11,500
Jul 16, 2026	0.32	0.33	0.32	0.33	0.33	-	14,000
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	-	127,500
Jul 14, 2026	0.32	0.33	0.32	0.33	0.33	-	25,000
Jul 13, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	5,000
Jul 10, 2026	0.32	0.32	0.32	0.32	0.32	-	103,600
Jul 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	8,800
Jul 8, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	47,900
Jul 7, 2026	0.32	0.33	0.32	0.33	0.33	-	9,600
Jul 6, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	23,900
Jul 3, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	326,000
Jul 2, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	114,900
Jul 1, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	47,400
Jun 30, 2026	0.32	0.33	0.32	0.33	0.33	-1.49%	229,400
Jun 29, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	100
Jun 26, 2026	0.33	0.34	0.33	0.33	0.33	1.56%	521,600
Jun 25, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	26,900
Jun 24, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	110,000
Jun 23, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	40,000
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-	172,000
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	48,300
Jun 15, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	46,100
Jun 11, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	5,000
Jun 10, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	19,800
Jun 8, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	73,300
Jun 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	133,100
Jun 4, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	9,300
Jun 3, 2026	0.32	0.33	0.32	0.33	0.33	-	18,800
May 28, 2026	0.32	0.33	0.32	0.33	0.33	-	33,200
May 26, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	8,700
May 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	43,500
May 22, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	57,300
May 21, 2026	0.32	0.32	0.32	0.32	0.32	-	40,000
May 20, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	36,000
May 19, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	3,600