Glomac Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	0.345	0.350	0.345	0.350	0.284	213,300
2021-11-16	0.345	0.360	0.340	0.350	0.284	422,400
2021-11-15	0.355	0.355	0.345	0.350	0.284	335,200
2021-11-12	0.350	0.360	0.350	0.355	0.288	349,400
2021-11-11	0.345	0.350	0.345	0.350	0.284	313,800
2021-11-10	0.355	0.355	0.345	0.350	0.284	553,900
2021-11-09	0.365	0.365	0.350	0.350	0.284	473,500
2021-11-08	0.360	0.365	0.360	0.365	0.296	350,300
2021-11-05	0.360	0.365	0.355	0.360	0.292	914,900
2021-11-03	0.360	0.365	0.350	0.360	0.292	1,610,400
2021-11-02	0.370	0.370	0.360	0.365	0.296	1,199,500
2021-11-01	0.380	0.380	0.365	0.365	0.296	1,869,300
2021-10-29	0.385	0.410	0.380	0.385	0.312	11,672,700
2021-10-28	0.360	0.375	0.360	0.375	0.304	4,582,000
2021-10-27	0.360	0.360	0.355	0.355	0.288	100,000
2021-10-26	0.350	0.360	0.350	0.360	0.292	213,500
2021-10-25	0.360	0.360	0.355	0.355	0.288	212,100
2021-10-22	0.365	0.365	0.360	0.360	0.292	680,700
2021-10-21	0.375	0.375	0.365	0.365	0.296	672,900
2021-10-20	0.375	0.375	0.365	0.375	0.304	1,989,000
2021-10-18	0.365	0.395	0.360	0.370	0.300	8,294,900
2021-10-15	0.350	0.360	0.350	0.360	0.292	1,361,400
2021-10-14	0.350	0.360	0.345	0.350	0.284	757,200

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.