Glomac Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.320 | 0.325 | 0.315 | 0.325 | 0.313 | 31,000 |
| 2025-11-14 | 0.320 | 0.325 | 0.320 | 0.325 | 0.313 | 22,900 |
| 2025-11-13 | 0.320 | 0.325 | 0.320 | 0.325 | 0.313 | 13,000 |
| 2025-11-12 | 0.325 | 0.325 | 0.315 | 0.325 | 0.313 | 450,600 |
| 2025-11-11 | 0.320 | 0.330 | 0.320 | 0.330 | 0.317 | 55,500 |
| 2025-11-10 | 0.325 | 0.325 | 0.320 | 0.325 | 0.313 | 39,600 |
| 2025-11-07 | 0.320 | 0.325 | 0.320 | 0.325 | 0.313 | 88,100 |
| 2025-11-06 | 0.315 | 0.325 | 0.315 | 0.325 | 0.313 | 86,300 |
| 2025-11-05 | 0.320 | 0.325 | 0.315 | 0.325 | 0.313 | 117,600 |
| 2025-11-04 | 0.330 | 0.330 | 0.325 | 0.325 | 0.313 | 287,800 |
| 2025-11-03 | 0.330 | 0.330 | 0.325 | 0.330 | 0.317 | 123,200 |
| 2025-10-31 | 0.330 | 0.335 | 0.330 | 0.335 | 0.322 | 14,500 |
| 2025-10-29 | 0.335 | 0.335 | 0.325 | 0.335 | 0.322 | 237,300 |
| 2025-10-27 | 0.335 | 0.335 | 0.330 | 0.335 | 0.322 | 245,500 |
| 2025-10-24 | 0.340 | 0.340 | 0.330 | 0.335 | 0.322 | 568,900 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-04 | 0.0125 MYR |
| 2024-12-12 | 0.0125 MYR |
| 2024-12-11 | 0.0100 MYR |
| 2023-12-13 | 0.0125 MYR |
| 2022-12-16 | 0.0150 MYR |
| 2021-12-15 | 0.0100 MYR |
| 2020-12-16 | 0.0100 MYR |
| 2019-12-16 | 0.0080 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.