Glomac Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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