Glomac Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	-	43,700
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	-	7,000
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	80,700
Apr 24, 2026	0.35	0.35	0.34	0.35	0.35	-	74,300
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	276,600
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	60,000
Apr 21, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	195,400
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	5,000
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-	31,100
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	82,000
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	31,400
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	197,200
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	11,800
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-	25,300
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	-	256,000
Apr 8, 2026	0.35	0.35	0.35	0.35	0.35	-	87,900
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	105,000
Apr 6, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
Apr 3, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	1,317,900
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	344,200
Apr 1, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	37,500
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	-	1,800
Mar 30, 2026	0.35	0.35	0.34	0.35	0.35	-	487,000
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	-	143,400
Mar 26, 2026	0.35	0.35	0.35	0.35	0.35	-	205,000
Mar 25, 2026	0.35	0.35	0.34	0.35	0.35	-	33,100
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-	203,700
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	26,000
Mar 18, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	127,900
Mar 17, 2026	0.35	0.36	0.35	0.36	0.36	-	49,200
Mar 16, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
Mar 13, 2026	0.36	0.36	0.35	0.36	0.36	-	29,200
Mar 12, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	39,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	54,000
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	140,000
Mar 9, 2026	0.35	0.35	0.34	0.35	0.35	-	634,300
Mar 6, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	142,000
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	64,000
Mar 4, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	200,000
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-	94,900
Mar 2, 2026	0.37	0.37	0.36	0.37	0.37	-	94,000
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	157,600
Feb 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	156,200
Feb 25, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	560,800
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	190,600
Feb 23, 2026	0.35	0.35	0.34	0.35	0.35	-	21,000
Feb 20, 2026	0.35	0.35	0.34	0.35	0.35	-	17,700
Feb 19, 2026	0.34	0.35	0.34	0.35	0.35	-	54,200
Feb 16, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	24,700
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	52,700