Gromutual Berhad (KLSE:GMUTUAL)
Malaysia · Delayed Price · Currency is MYR 0.2500
+0.0100 (4.17%)
At close: May 13, 2026
Gromutual Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 63,800 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 115,500 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 25,000 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 54,000 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 48,300 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 21,200 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 76,000 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 65,100 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 85,000 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 120,000 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 60,400 |
| Apr 24, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.33% | 88,200 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,000 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 147,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 14,000 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 24,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 23,200 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 4,000 |
| Apr 8, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 45,000 |
| Apr 7, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 28,100 |
| Apr 3, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 10,100 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 23,500 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 50,500 |
| Mar 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 85,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 45,000 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 35,000 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 1.96% | 150,700 |
| Mar 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 70,000 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 54,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 10,000 |
| Mar 13, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 63,500 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 21,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 50,000 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 120,000 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 40,900 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 114,100 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 74,900 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 169,600 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 82,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 135,300 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 104,600 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,500 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 51,600 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 97,300 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,100 |