Glomac Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	238,600
Oct 2, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	436,200
Oct 1, 2025	0.31	0.31	0.30	0.31	0.29	-	168,100
Sep 30, 2025	0.30	0.31	0.30	0.31	0.29	1.67%	427,900
Sep 29, 2025	0.30	0.31	0.30	0.30	0.29	-1.64%	724,800
Sep 26, 2025	0.30	0.31	0.30	0.31	0.29	1.67%	132,800
Sep 25, 2025	0.31	0.31	0.30	0.30	0.29	-1.64%	1,069,000
Sep 24, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	208,000
Sep 23, 2025	0.31	0.31	0.30	0.31	0.30	1.64%	124,200
Sep 22, 2025	0.31	0.31	0.30	0.31	0.29	-1.61%	434,600
Sep 19, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	142,500
Sep 18, 2025	0.30	0.31	0.30	0.31	0.29	-1.61%	434,300
Sep 17, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	56,500
Sep 12, 2025	0.30	0.31	0.30	0.31	0.29	1.67%	226,400
Sep 11, 2025	0.31	0.31	0.30	0.30	0.29	-1.64%	211,500
Sep 10, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	295,600
Sep 9, 2025	0.31	0.31	0.31	0.31	0.30	-	155,800
Sep 8, 2025	0.30	0.31	0.30	0.31	0.30	1.64%	69,700
Sep 4, 2025	0.31	0.31	0.31	0.31	0.29	-	80,100
Sep 3, 2025	0.31	0.31	0.30	0.31	0.29	-	81,700
Sep 2, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	195,600
Aug 29, 2025	0.31	0.31	0.31	0.31	0.30	-	30,300
Aug 28, 2025	0.31	0.31	0.31	0.31	0.30	-	225,800
Aug 27, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	51,900
Aug 26, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	473,900
Aug 25, 2025	0.31	0.31	0.31	0.31	0.30	-	278,500
Aug 22, 2025	0.31	0.31	0.31	0.31	0.30	-	53,900
Aug 21, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	36,600
Aug 20, 2025	0.31	0.31	0.31	0.31	0.29	-	64,900
Aug 19, 2025	0.31	0.31	0.30	0.31	0.29	-	1,276,700
Aug 18, 2025	0.31	0.31	0.30	0.31	0.29	-1.61%	865,200
Aug 15, 2025	0.31	0.31	0.31	0.31	0.30	-	29,200
Aug 14, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	147,200
Aug 13, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	223,300
Aug 12, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	144,700
Aug 11, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	53,400
Aug 8, 2025	0.31	0.31	0.30	0.31	0.30	1.64%	87,800
Aug 7, 2025	0.31	0.31	0.31	0.31	0.29	-	407,300
Aug 6, 2025	0.31	0.31	0.31	0.31	0.29	-	188,600
Aug 5, 2025	0.31	0.31	0.30	0.31	0.29	-	153,900
Aug 4, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	30,800
Aug 1, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	148,700
Jul 31, 2025	0.31	0.31	0.31	0.31	0.29	-	142,900
Jul 30, 2025	0.31	0.31	0.31	0.31	0.29	-1.61%	317,400
Jul 29, 2025	0.31	0.31	0.31	0.31	0.30	-	314,900
Jul 28, 2025	0.31	0.31	0.31	0.31	0.30	-	124,400
Jul 25, 2025	0.31	0.31	0.31	0.31	0.30	-	15,800
Jul 24, 2025	0.31	0.31	0.31	0.31	0.30	-	201,000
Jul 23, 2025	0.31	0.31	0.31	0.31	0.30	-	572,800
Jul 22, 2025	0.31	0.32	0.31	0.31	0.30	-1.59%	143,300
Jul 21, 2025	0.31	0.32	0.31	0.32	0.30	1.61%	66,400
Jul 18, 2025	0.31	0.31	0.31	0.31	0.30	1.64%	145,000
Jul 17, 2025	0.30	0.31	0.30	0.31	0.29	-	150,300
Jul 16, 2025	0.31	0.31	0.31	0.31	0.29	-3.17%	690,200
Jul 15, 2025	0.31	0.32	0.31	0.32	0.30	1.61%	970,100
Jul 14, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	390,900
Jul 11, 2025	0.32	0.32	0.31	0.32	0.30	-	323,000
Jul 10, 2025	0.32	0.32	0.31	0.32	0.30	-1.56%	1,207,200