Gromutual Berhad (KLSE:GMUTUAL)
Malaysia
· Delayed Price · Currency is MYR 0.250
+0.010 (4.17%)
At close: Apr 28, 2026
Gromutual Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 85,000 |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 120,000 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 60,400 |
| Apr 24, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.33% | 88,200 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 80,000 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 27,000 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 147,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 14,000 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 24,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 23,200 |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 4,000 |
| Apr 8, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 45,000 |
| Apr 7, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 28,100 |
| Apr 3, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 10,100 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 23,500 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 50,500 |
| Mar 27, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 85,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 45,000 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 35,000 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 1.96% | 150,700 |
| Mar 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.92% | 70,000 |
| Mar 18, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 54,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 10,000 |
| Mar 13, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 63,500 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 21,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 50,000 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 120,000 |
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 40,900 |
| Mar 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 114,100 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 74,900 |
| Mar 3, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 169,600 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 82,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 135,300 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 104,600 |
| Feb 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 25,500 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -11.67% | 51,600 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 7.14% | 97,300 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,100 |
| Feb 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 21,000 |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 114,100 |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 380,300 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.47% | 26,000 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | -1.67% | 27,900 |
| Feb 6, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 130,100 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 55,000 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 166,400 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 10,000 |
| Jan 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 15,000 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.17% | 30,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 10,000 |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Jan 14, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 90,000 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 29,000 |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 24,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 2,000 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,000 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 52,900 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 155,200 |
| Dec 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 100 |
| Dec 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 13,300 |
| Dec 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 3,300 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 6,600 |
| Dec 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 10,100 |
| Dec 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.39% | 17,900 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 31,700 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 42,900 |
| Nov 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.25% | 373,500 |
| Nov 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 3,100 |
| Nov 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 3,000 |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 27,000 |
| Nov 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 24,200 |
| Nov 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 111,000 |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 6,200 |
| Nov 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 10,000 |
| Nov 11, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 34,200 |
| Nov 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 62,000 |
| Nov 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 59,700 |
| Nov 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 2,000 |
| Nov 5, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 32,600 |
| Nov 4, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 188,100 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 5,000 |
| Oct 30, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 53,000 |
| Oct 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 40,000 |