Skip to main content
GFM Services Berhad (KLSE:GFM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.150
-0.005 (-3.23%)
At close: Apr 29, 2026

GFM Services Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.160.160.150.150.15-3.23%294,000
Apr 28, 20260.150.160.150.160.163.33%168,000
Apr 27, 20260.160.160.150.150.15-3.23%518,500
Apr 24, 20260.160.160.160.160.16-1,679,000
Apr 23, 20260.160.160.160.160.16-498,100
Apr 22, 20260.160.160.160.160.16-3.13%20,000
Apr 21, 20260.160.160.160.160.16-3,862,500
Apr 20, 20260.160.160.160.160.16-3.03%1,724,000
Apr 17, 20260.160.170.160.170.173.13%80,000
Apr 16, 20260.160.170.160.160.16-161,900
Apr 15, 20260.160.160.160.160.163.23%271,700
Apr 14, 20260.160.160.160.160.16-248,700
Apr 13, 20260.160.160.160.160.16-3.13%79,000
Apr 10, 20260.160.160.160.160.16-233,000
Apr 9, 20260.160.160.160.160.16-56,600
Apr 8, 20260.160.160.160.160.16-1,028,400
Apr 7, 20260.160.160.160.160.16-562,500
Apr 6, 20260.160.160.160.160.16-90,400
Apr 3, 20260.160.160.160.160.163.23%65,000
Apr 2, 20260.160.160.160.160.15-294,700
Apr 1, 20260.160.160.160.160.15-230,300
Mar 31, 20260.160.160.160.160.15-555,600
Mar 30, 20260.160.160.160.160.15-454,100
Mar 27, 20260.160.160.160.160.15-419,100
Mar 26, 20260.160.160.160.160.15-329,100
Mar 25, 20260.160.160.160.160.15-3.13%116,500
Mar 24, 20260.160.160.160.160.16-599,300
Mar 19, 20260.160.160.160.160.16-170,000
Mar 18, 20260.160.160.160.160.16-101,000
Mar 17, 20260.160.160.160.160.16-34,500
Mar 16, 20260.160.160.160.160.163.23%336,500
Mar 13, 20260.160.160.160.160.15-72,500
Mar 12, 20260.160.160.160.160.15-98,000
Mar 11, 20260.160.160.150.160.15-3.13%805,800
Mar 10, 20260.150.160.150.160.163.23%347,800
Mar 9, 20260.160.160.150.160.15-1,707,800
Mar 6, 20260.160.160.150.160.15-947,200
Mar 5, 20260.160.160.160.160.15-492,500
Mar 4, 20260.160.160.150.160.15-3.13%1,329,300
Mar 3, 20260.160.160.160.160.16-632,200
Mar 2, 20260.160.170.160.160.16-3.03%1,376,900
Feb 27, 20260.170.170.160.170.16-454,300
Feb 26, 20260.170.170.170.170.16-2,221,500
Feb 25, 20260.170.170.170.170.16-8,000
Feb 24, 20260.170.170.170.170.16-2.94%300,000
Feb 23, 20260.170.170.170.170.17-205,200
Feb 20, 20260.170.180.170.170.173.03%269,000
Feb 19, 20260.170.180.170.170.16-2.94%354,100
Feb 16, 20260.170.170.170.170.176.25%1,077,600
Feb 13, 20260.170.170.160.160.16-3.03%699,600
Feb 12, 20260.170.170.170.170.16-61,500
Feb 11, 20260.170.170.170.170.16-154,100
Feb 10, 20260.170.170.160.170.16-2.94%2,025,000
Feb 9, 20260.170.170.170.170.17-960,300
Feb 6, 20260.170.180.170.170.173.03%761,200
Feb 5, 20260.170.170.170.170.16-2.94%441,700
Feb 4, 20260.170.170.170.170.173.03%128,900
Feb 3, 20260.170.170.170.170.16-2.94%135,700
Jan 30, 20260.170.180.170.170.17-660,500
Jan 29, 20260.170.170.170.170.17-335,700
Jan 28, 20260.170.170.170.170.17-353,000
Jan 27, 20260.170.170.170.170.173.03%996,000
Jan 26, 20260.170.170.170.170.16-2.94%896,300
Jan 23, 20260.170.180.170.170.17-2.86%2,315,700
Jan 22, 20260.180.180.180.180.17-160,300
Jan 21, 20260.180.180.170.180.17-139,500
Jan 20, 20260.180.180.170.180.17-132,000
Jan 19, 20260.180.180.170.180.17-232,900
Jan 16, 20260.180.180.180.180.17-290,100
Jan 15, 20260.180.180.180.180.17-2.78%1,234,200
Jan 14, 20260.180.180.180.180.18-138,500
Jan 13, 20260.180.190.180.180.18-78,000
Jan 12, 20260.180.180.180.180.182.86%858,400
Jan 9, 20260.180.180.180.180.17-2.78%91,700
Jan 8, 20260.190.190.180.180.18-154,100
Jan 7, 20260.180.190.180.180.18-2.70%68,200
Jan 6, 20260.190.190.180.190.18-2.63%465,600
Jan 5, 20260.170.190.170.190.198.57%2,558,400
Jan 2, 20260.170.180.170.180.172.94%841,000
Dec 31, 20250.170.170.170.170.173.03%869,900
Dec 30, 20250.170.170.170.170.16-235,000
Dec 29, 20250.170.170.170.170.16-2.94%215,000
Dec 26, 20250.170.170.170.170.173.03%1,094,000
Dec 24, 20250.170.170.170.170.16-62,700
Dec 23, 20250.170.170.170.170.16-256,300
Dec 22, 20250.170.170.170.170.16-2.94%575,700
Dec 19, 20250.170.170.170.170.17-91,700
Dec 18, 20250.170.170.170.170.17-846,600
Dec 17, 20250.170.170.170.170.173.03%358,500
Dec 16, 20250.170.170.160.170.16-2.94%2,475,400
Dec 15, 20250.180.180.170.170.17-2.86%1,392,900
Dec 12, 20250.180.180.180.180.17-626,000
Dec 11, 20250.170.180.170.180.17-902,000
Dec 10, 20250.180.180.170.180.17-2,358,800
Dec 9, 20250.180.180.180.180.17-2.78%469,200
Dec 8, 20250.180.180.180.180.18-504,200
Dec 5, 20250.180.180.180.180.18-2.70%505,000
Dec 4, 20250.190.190.180.190.18-704,500
Dec 3, 20250.180.190.180.190.182.78%247,000
Dec 2, 20250.180.180.180.180.18-1,044,900