Glomac Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	3,600
May 18, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	277,200
May 14, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	103,600
May 13, 2026	0.33	0.33	0.33	0.33	0.33	-	32,800
May 12, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	39,900
May 11, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	331,100
May 8, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	35,300
May 7, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	23,500
May 6, 2026	0.34	0.34	0.33	0.34	0.34	-	65,300
May 5, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	64,000
May 4, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	79,400
Apr 30, 2026	0.34	0.34	0.34	0.34	0.34	-	5,000
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