Glomac Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	-	7,000
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	80,700
Apr 24, 2026	0.35	0.35	0.34	0.35	0.35	-	74,300
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	276,600
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	60,000
Apr 21, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	195,400
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-	5,000
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-	31,100
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	82,000
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	31,400
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	197,200
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	11,800
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-	25,300
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	-	256,000
Apr 8, 2026	0.35	0.35	0.35	0.35	0.35	-	87,900
Apr 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	105,000
Apr 6, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
Apr 3, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	1,317,900
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	344,200
Apr 1, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	37,500
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	-	1,800
Mar 30, 2026	0.35	0.35	0.34	0.35	0.35	-	487,000
Mar 27, 2026	0.35	0.35	0.35	0.35	0.35	-	143,400
Mar 26, 2026	0.35	0.35	0.35	0.35	0.35	-	205,000
Mar 25, 2026	0.35	0.35	0.34	0.35	0.35	-	33,100
Mar 24, 2026	0.35	0.35	0.35	0.35	0.35	-	203,700
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	26,000
Mar 18, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	127,900
Mar 17, 2026	0.35	0.36	0.35	0.36	0.36	-	49,200
Mar 16, 2026	0.36	0.36	0.36	0.36	0.36	-	5,000
Mar 13, 2026	0.36	0.36	0.35	0.36	0.36	-	29,200
Mar 12, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	39,000
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	54,000
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	140,000
Mar 9, 2026	0.35	0.35	0.34	0.35	0.35	-	634,300
Mar 6, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	142,000
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