Gromutual Berhad (KLSE:GMUTUAL)
Malaysia · Delayed Price · Currency is MYR 0.2700
-0.0150 (-5.26%)
At close: Jul 31, 2026
Gromutual Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 6,000 |
| Jul 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 100 |
| Jul 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 64,200 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 14,000 |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 140,000 |
| Jul 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 5,000 |
| Jul 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 260,000 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 50,000 |
| Jul 21, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 488,100 |
| Jul 20, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 160,000 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 150,000 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 96,000 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 46,100 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 103,000 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 50,000 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 50,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 52,000 |
| Jul 1, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 65,600 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 50,000 |
| Jun 25, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 84,100 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 5,000 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 13,000 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 139,400 |
| Jun 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 75,400 |
| Jun 10, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 500 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,200 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 20,900 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 10,000 |
| May 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 90,000 |
| May 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 41,000 |
| May 20, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 12.50% | 405,000 |
| May 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 8,000 |
| May 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 112,000 |
| May 14, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 182,300 |
| 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 |