Gemilang International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-	4,000
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	2,000
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	104,000
Apr 21, 2026	0.27	0.33	0.27	0.33	0.33	22.22%	72,000
Apr 20, 2026	0.27	0.27	0.26	0.27	0.27	-1.82%	30,000
Apr 17, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	8,000
Apr 15, 2026	0.30	0.30	0.27	0.27	0.27	-6.90%	18,000
Apr 14, 2026	0.29	0.29	0.29	0.29	0.29	-	30,000
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	8,000
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-	50,000
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 1, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 31, 2026	0.30	0.30	0.28	0.29	0.29	-8.06%	108,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 27, 2026	0.34	0.34	0.31	0.31	0.31	-	24,000
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 23, 2026	0.31	0.31	0.31	0.31	0.31	-	4,000
Mar 20, 2026	0.33	0.33	0.31	0.31	0.31	3.33%	6,000
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	-	2,000
Mar 17, 2026	0.30	0.30	0.30	0.30	0.30	-	1,994,000
Mar 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-	52,000
Mar 10, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 6, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	14,000
Mar 5, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	10,000
Mar 4, 2026	0.33	0.33	0.33	0.33	0.33	8.20%	26,000
Mar 3, 2026	0.31	0.31	0.31	0.31	0.31	3.39%	-
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 25, 2026	0.30	0.30	0.29	0.30	0.30	-3.28%	126,000
Feb 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 23, 2026	0.36	0.36	0.30	0.31	0.31	-4.69%	184,000
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 16, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 13, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	20,000
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	-
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 10, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	66,000
Feb 9, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 30, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	42,000
Jan 23, 2026	0.35	0.35	0.33	0.35	0.35	7.69%	170,000
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	10,000
Jan 21, 2026	0.35	0.36	0.33	0.33	0.33	-	100,000
Jan 20, 2026	0.35	0.35	0.34	0.33	0.33	-1.49%	62,000
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	2,000
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 14, 2026	0.35	0.35	0.35	0.35	0.35	15.00%	58,000
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	22,000
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jan 7, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jan 6, 2026	0.28	0.28	0.28	0.28	0.28	-	42,000
Jan 5, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Dec 31, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 30, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 29, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 24, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 23, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 22, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 16, 2025	0.28	0.28	0.28	0.28	0.28	-	2,000
Dec 15, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 12, 2025	0.28	0.28	0.28	0.28	0.28	-	4,000
Dec 11, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 10, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 9, 2025	0.29	0.29	0.28	0.28	0.28	-	48,000
Dec 8, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 5, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	-
Dec 4, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 3, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	2,000
Dec 2, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	-
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	-