Glomac Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.300	0.305	0.300	0.305	0.305	32,000
2026-10-22	0.300	0.305	0.300	0.305	0.305	74,400
2026-10-21	0.305	0.305	0.295	0.300	0.300	558,500
2026-10-20	0.300	0.305	0.300	0.305	0.305	57,100
2026-10-19	0.300	0.310	0.300	0.310	0.310	64,500
2026-10-16	0.305	0.310	0.305	0.310	0.310	7,600
2026-10-15	0.300	0.305	0.300	0.305	0.305	69,300
2026-10-14	0.300	0.305	0.300	0.305	0.305	8,000
2026-10-13	0.310	0.310	0.300	0.305	0.305	11,000
2026-10-12	0.305	0.310	0.300	0.310	0.310	170,600
2026-10-09	0.305	0.310	0.305	0.310	0.310	32,500
2026-10-08	0.305	0.310	0.305	0.310	0.310	66,700
2026-10-07	0.305	0.305	0.300	0.305	0.305	27,200
2026-10-06	0.305	0.310	0.300	0.305	0.305	12,600
2026-10-05	0.305	0.310	0.300	0.305	0.305	254,800
2026-10-02	0.305	0.310	0.305	0.310	0.310	195,900
2026-10-01	0.310	0.310	0.305	0.305	0.305	141,000
2026-09-30	0.315	0.315	0.310	0.310	0.310	100,100
2026-09-29	0.310	0.315	0.310	0.315	0.315	80,200
2026-09-28	0.315	0.315	0.310	0.315	0.315	45,100
2026-09-25	0.310	0.315	0.310	0.310	0.310	61,500
2026-09-24	0.310	0.315	0.310	0.315	0.315	37,600

Page 1 of 1 · 22 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.