Glomac Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	64,000
Mar 4, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	200,000
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-	94,900
Mar 2, 2026	0.37	0.37	0.36	0.37	0.37	-	94,000
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	157,600
Feb 26, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	156,200
Feb 25, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	560,800
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	190,600
Feb 23, 2026	0.35	0.35	0.34	0.35	0.35	-	21,000
Feb 20, 2026	0.35	0.35	0.34	0.35	0.35	-	17,700
Feb 19, 2026	0.34	0.35	0.34	0.35	0.35	-	54,200
Feb 16, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	24,700
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	52,700
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	-	66,100
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	66,000
Feb 10, 2026	0.34	0.35	0.34	0.35	0.35	-	150,000
Feb 6, 2026	0.34	0.35	0.34	0.35	0.35	-	8,300
Feb 5, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	177,500
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	33,300
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	92,300
Jan 30, 2026	0.34	0.35	0.34	0.35	0.35	-	93,400
Jan 29, 2026	0.35	0.35	0.34	0.35	0.35	-	103,400
Jan 28, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	402,900
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	181,800
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-	54,300
Jan 23, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	84,500
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	-	10,100
Jan 21, 2026	0.34	0.35	0.33	0.35	0.35	-	49,200
Jan 20, 2026	0.35	0.35	0.34	0.35	0.35	-	185,100
Jan 19, 2026	0.35	0.35	0.34	0.35	0.35	-	71,000
Jan 16, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	114,500
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-	177,200
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	36,100
Jan 13, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	298,600
Jan 12, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	266,300
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	304,100
Jan 8, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	104,900
Jan 7, 2026	0.34	0.34	0.33	0.34	0.34	-	25,000
Jan 6, 2026	0.34	0.34	0.34	0.34	0.34	-	85,000
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	53,500
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	146,800
Dec 31, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	527,100
Dec 30, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	575,300
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	454,500
Dec 26, 2025	0.32	0.33	0.32	0.33	0.33	-	9,600
Dec 24, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	157,200
Dec 23, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	78,500
Dec 22, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	236,200
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-	22,100
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	-	230,300
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	943,100
Dec 16, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	447,300
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-	108,000
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	-	126,400
Dec 11, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	2,200,300
Dec 10, 2025	0.30	0.31	0.30	0.31	0.31	-	1,552,200
Dec 9, 2025	0.31	0.31	0.30	0.31	0.31	-	415,400
Dec 8, 2025	0.30	0.31	0.30	0.31	0.31	-	851,400
Dec 5, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	2,022,000
Dec 4, 2025	0.32	0.32	0.30	0.30	0.30	-7.69%	940,600
Dec 3, 2025	0.32	0.33	0.32	0.33	0.31	1.56%	1,130,300
Dec 2, 2025	0.33	0.33	0.32	0.32	0.31	-1.54%	950,600
Dec 1, 2025	0.33	0.33	0.33	0.33	0.31	-	206,200
Nov 28, 2025	0.32	0.33	0.32	0.33	0.31	1.56%	477,700
Nov 27, 2025	0.32	0.32	0.32	0.32	0.31	-	56,900
Nov 26, 2025	0.32	0.32	0.32	0.32	0.31	-	100,100
Nov 25, 2025	0.32	0.33	0.32	0.32	0.31	-1.54%	146,200
Nov 24, 2025	0.32	0.33	0.32	0.33	0.31	-	77,100
Nov 21, 2025	0.32	0.33	0.32	0.33	0.31	1.56%	60,600
Nov 20, 2025	0.32	0.32	0.32	0.32	0.31	-1.54%	235,500
Nov 19, 2025	0.32	0.33	0.32	0.33	0.31	1.56%	157,800
Nov 18, 2025	0.32	0.32	0.31	0.32	0.31	-1.54%	574,700
Nov 17, 2025	0.32	0.33	0.32	0.33	0.31	-	31,000
Nov 14, 2025	0.32	0.33	0.32	0.33	0.31	-	22,900
Nov 13, 2025	0.32	0.33	0.32	0.33	0.31	-	13,000
Nov 12, 2025	0.33	0.33	0.32	0.33	0.31	-1.52%	450,600
Nov 11, 2025	0.32	0.33	0.32	0.33	0.32	1.54%	55,500
Nov 10, 2025	0.33	0.33	0.32	0.33	0.31	-	39,600
Nov 7, 2025	0.32	0.33	0.32	0.33	0.31	-	88,100
Nov 6, 2025	0.32	0.33	0.32	0.33	0.31	-	86,300
Nov 5, 2025	0.32	0.33	0.32	0.33	0.31	-	117,600
Nov 4, 2025	0.33	0.33	0.33	0.33	0.31	-1.52%	287,800
Nov 3, 2025	0.33	0.33	0.33	0.33	0.32	-1.49%	123,200
Oct 31, 2025	0.33	0.34	0.33	0.34	0.32	-	14,500
Oct 29, 2025	0.34	0.34	0.33	0.34	0.32	-	237,300
Oct 27, 2025	0.34	0.34	0.33	0.34	0.32	-	245,500
Oct 24, 2025	0.34	0.34	0.33	0.34	0.32	-1.47%	568,900
Oct 23, 2025	0.34	0.34	0.34	0.34	0.33	1.49%	185,000
Oct 22, 2025	0.33	0.34	0.33	0.34	0.32	-	133,300
Oct 21, 2025	0.33	0.34	0.33	0.34	0.32	-	171,600
Oct 17, 2025	0.34	0.34	0.33	0.34	0.32	-1.47%	177,600
Oct 16, 2025	0.34	0.34	0.33	0.34	0.33	-	136,000
Oct 15, 2025	0.33	0.34	0.33	0.34	0.33	1.49%	292,700
Oct 14, 2025	0.34	0.34	0.33	0.34	0.32	1.52%	36,000
Oct 13, 2025	0.34	0.34	0.33	0.33	0.32	-2.94%	185,300
Oct 10, 2025	0.34	0.35	0.34	0.34	0.33	-	928,400
Oct 9, 2025	0.34	0.35	0.33	0.34	0.33	1.49%	1,723,300
Oct 8, 2025	0.32	0.34	0.32	0.34	0.32	4.69%	1,110,600
Oct 7, 2025	0.32	0.33	0.31	0.32	0.31	1.59%	1,484,400
Oct 6, 2025	0.31	0.32	0.31	0.32	0.30	3.28%	556,700