Glomac Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.31	0.31	0.31	0.31	0.31	-	20,000
Sep 18, 2026	0.31	0.32	0.31	0.31	0.31	-	174,600
Sep 17, 2026	0.31	0.31	0.31	0.31	0.31	-	70,800
Sep 15, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	74,300
Sep 14, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	140,600
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	-	54,000
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	-	129,900
Sep 9, 2026	0.31	0.31	0.31	0.31	0.31	-	46,000
Sep 8, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	83,900
Sep 7, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	23,000
Sep 4, 2026	0.31	0.32	0.31	0.32	0.32	-	107,600
Sep 3, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	92,200
Sep 2, 2026	0.31	0.31	0.31	0.31	0.31	-	9,900
Sep 1, 2026	0.31	0.31	0.31	0.31	0.31	-	65,600
Aug 28, 2026	0.31	0.31	0.31	0.31	0.31	-	18,200
Aug 27, 2026	0.31	0.31	0.31	0.31	0.31	-	21,600
Aug 26, 2026	0.31	0.32	0.31	0.31	0.31	-	733,800
Aug 24, 2026	0.31	0.32	0.31	0.31	0.31	-	103,600
Aug 21, 2026	0.31	0.32	0.31	0.31	0.31	-	294,100
Aug 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	711,900
Aug 19, 2026	0.31	0.32	0.31	0.32	0.32	-	99,400
Aug 18, 2026	0.31	0.32	0.31	0.32	0.32	-	50,700
Aug 17, 2026	0.31	0.32	0.31	0.32	0.32	-	135,000
Aug 14, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	68,800
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	16,000
Aug 12, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	11,100
Aug 11, 2026	0.31	0.32	0.31	0.32	0.32	-	10,600
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