Skip to main content
Glostrext Berhad (KLSE:GLXT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.210
0.00 (0.00%)
At close: Apr 29, 2026

Glostrext Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.210.210.210.210.21-85,100
Apr 29, 20260.210.210.210.210.21-20,000
Apr 28, 20260.210.210.210.210.212.44%175,200
Apr 27, 20260.200.210.200.210.212.50%144,500
Apr 24, 20260.200.200.200.200.20-2.44%10,000
Apr 23, 20260.210.210.210.210.21-256,000
Apr 22, 20260.200.210.200.210.212.50%115,900
Apr 21, 20260.200.200.200.200.20-245,000
Apr 20, 20260.200.200.200.200.20-2.44%72,800
Apr 17, 20260.200.210.200.210.212.50%130,100
Apr 16, 20260.200.200.200.200.20-2.44%15,000
Apr 14, 20260.200.210.200.210.21-38,600
Apr 9, 20260.200.210.200.210.212.50%7,600
Apr 8, 20260.200.200.200.200.20-158,000
Apr 7, 20260.200.200.200.200.20-10,000
Apr 6, 20260.200.200.200.200.20-138,200
Apr 3, 20260.200.200.200.200.202.56%961,600
Apr 2, 20260.200.200.200.200.20-2.50%61,400
Apr 1, 20260.200.200.200.200.20-143,000
Mar 31, 20260.200.200.200.200.202.56%49,900
Mar 30, 20260.200.200.200.200.20-2.50%727,900
Mar 27, 20260.200.200.200.200.20-225,900
Mar 26, 20260.200.200.200.200.20-188,000
Mar 25, 20260.200.200.200.200.20-11,000
Mar 24, 20260.200.200.200.200.20-460,200
Mar 19, 20260.200.210.200.200.20-2.44%1,000,300
Mar 18, 20260.200.210.200.210.212.50%39,000
Mar 17, 20260.200.200.200.200.20-30,400
Mar 16, 20260.200.200.200.200.20-118,000
Mar 13, 20260.210.210.200.200.20-2.44%636,000
Mar 12, 20260.200.210.200.210.21-25,000
Mar 11, 20260.200.210.200.210.21-74,500
Mar 10, 20260.200.210.200.210.212.50%252,100
Mar 9, 20260.200.200.190.200.20-2.44%883,000
Mar 6, 20260.200.210.200.210.21-261,900
Mar 5, 20260.210.210.200.210.21-114,500
Mar 4, 20260.200.210.200.210.212.50%746,700
Mar 3, 20260.220.220.200.200.20-6.98%1,627,000
Mar 2, 20260.220.220.210.220.22-4.44%1,042,600
Feb 27, 20260.220.230.220.230.23-226,100
Feb 26, 20260.220.230.220.230.23-491,100
Feb 25, 20260.230.230.220.230.23-2.17%556,400
Feb 24, 20260.230.230.230.230.23-55,500
Feb 23, 20260.230.230.230.230.23-214,400
Feb 20, 20260.230.230.230.230.23-149,200
Feb 19, 20260.230.230.230.230.23-2.13%397,800
Feb 16, 20260.240.240.240.240.24-10,000
Feb 13, 20260.240.240.230.240.24-42,600
Feb 12, 20260.240.240.230.240.24-162,600
Feb 11, 20260.240.240.230.240.24-419,000
Feb 10, 20260.230.240.230.240.242.17%246,900
Feb 9, 20260.230.240.230.230.23-351,100
Feb 6, 20260.220.240.210.230.236.98%1,377,800
Feb 5, 20260.230.230.210.220.22-4.44%1,581,300
Feb 4, 20260.230.230.220.230.23-509,900
Feb 3, 20260.230.230.230.230.23-2.17%1,070,600
Jan 30, 20260.240.240.230.230.23-2.13%508,400
Jan 29, 20260.250.250.240.240.24-2.08%792,200
Jan 28, 20260.250.260.230.240.24-2.04%2,178,800
Jan 27, 20260.250.260.250.250.25-2.00%1,096,200
Jan 26, 20260.240.260.240.250.254.17%3,634,200
Jan 23, 20260.220.250.220.240.246.67%2,605,800
Jan 22, 20260.230.230.220.230.23-994,500
Jan 21, 20260.230.230.220.230.23-475,000
Jan 20, 20260.220.230.220.230.23-171,500
Jan 19, 20260.220.230.220.230.23-870,400
Jan 16, 20260.220.230.220.230.232.27%118,100
Jan 15, 20260.230.230.220.220.22-2.22%934,000
Jan 14, 20260.230.230.220.230.23-103,300
Jan 13, 20260.230.230.220.230.23-1,097,400
Jan 12, 20260.220.230.220.230.232.27%1,426,000
Jan 9, 20260.220.230.220.220.22-581,700
Jan 8, 20260.220.230.220.220.22-1,371,200
Jan 7, 20260.220.220.210.220.222.33%373,100
Jan 6, 20260.220.220.220.220.22-2.27%264,100
Jan 5, 20260.210.220.210.220.224.76%1,140,100
Jan 2, 20260.210.210.210.210.21-235,200
Dec 31, 20250.210.210.210.210.21-561,600
Dec 30, 20250.210.210.200.210.21-723,200
Dec 29, 20250.210.210.210.210.21-410,200
Dec 26, 20250.210.220.210.210.21-1,086,300
Dec 24, 20250.220.220.210.210.21-4.55%1,154,300
Dec 23, 20250.220.230.220.220.22-2.22%661,900
Dec 22, 20250.230.230.220.230.23-2.17%365,100
Dec 19, 20250.230.230.230.230.232.22%299,100
Dec 18, 20250.230.230.220.230.23-428,000
Dec 17, 20250.220.230.220.230.232.27%374,400
Dec 16, 20250.230.230.220.220.22-4.35%1,061,400
Dec 15, 20250.230.230.230.230.23-400,000
Dec 12, 20250.230.240.220.230.23-1,681,100
Dec 11, 20250.240.240.230.230.23-4.17%883,500
Dec 10, 20250.230.240.230.240.232.13%4,348,200
Dec 9, 20250.220.240.220.240.236.82%2,624,800
Dec 8, 20250.220.220.220.220.22-381,100
Dec 5, 20250.220.220.210.220.22-1,112,000
Dec 4, 20250.220.220.210.220.22-2,180,700
Dec 3, 20250.220.230.220.220.222.33%2,096,300
Dec 2, 20250.230.230.220.220.21-2.27%687,100
Dec 1, 20250.220.230.220.220.22-247,800
Nov 28, 20250.230.230.220.220.22-2.22%1,380,900