Gromutual Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	114,100
Feb 11, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	380,300
Feb 10, 2026	0.27	0.27	0.27	0.27	0.27	-8.47%	26,000
Feb 9, 2026	0.30	0.30	0.25	0.30	0.30	-1.67%	27,900
Feb 6, 2026	0.28	0.30	0.28	0.30	0.30	5.26%	130,100
Feb 3, 2026	0.29	0.29	0.29	0.29	0.29	-	55,000
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	166,400
Jan 26, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	10,000
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	15,000
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	5.17%	30,000
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	-	50,000
Jan 14, 2026	0.30	0.31	0.29	0.29	0.29	-1.69%	90,000
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-	29,000
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-	24,000
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,000
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-	12,000
Jan 6, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	52,900
Dec 31, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	155,200
Dec 30, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	100
Dec 22, 2025	0.30	0.31	0.30	0.31	0.31	-	13,300
Dec 12, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	3,300
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	6,600
Dec 8, 2025	0.30	0.31	0.30	0.30	0.30	-3.28%	10,100
Dec 1, 2025	0.31	0.31	0.31	0.31	0.31	3.39%	17,900
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	31,700
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	42,900
Nov 25, 2025	0.31	0.31	0.30	0.30	0.30	-6.25%	373,500
Nov 24, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	3,100
Nov 21, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	3,000
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-	27,000
Nov 19, 2025	0.32	0.32	0.32	0.32	0.32	-	24,200
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	111,000
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	-	6,200
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	10,000
Nov 11, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	34,200
Nov 10, 2025	0.32	0.33	0.32	0.33	0.33	-	62,000
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	59,700
Nov 6, 2025	0.34	0.34	0.34	0.34	0.34	-	2,000
Nov 5, 2025	0.32	0.34	0.32	0.34	0.34	3.08%	32,600
Nov 4, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	188,100
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	5,000
Oct 30, 2025	0.33	0.34	0.33	0.33	0.33	-	53,000
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	40,000
Oct 28, 2025	0.34	0.34	0.34	0.34	0.34	-	20,000
Oct 27, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	60,000
Oct 24, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	49,000
Oct 23, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	180,700