Glomac Bhd. (5020) Historical Prices

Time Period

Events

MY:5020 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	5,200	0.05
Nov 10, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	91,200	0.95
Nov 09, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	0	0.00
Nov 06, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	61,000	0.64
Nov 05, 2026	0.31	0.31	0.31	0.31	0.31	+3.33%	33,400	0.35
Nov 04, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	28,200	0.29
Nov 03, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	5,000	0.05
Nov 02, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	30,900	0.30
Oct 30, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	13,700	0.13
Oct 29, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	130,600	1.20
Oct 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	65,199	0.59
Oct 27, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	22,500	0.21
Oct 26, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	94,400	0.87
Oct 23, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	32,000	0.29
Oct 22, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	74,400	0.68
Oct 21, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	558,500	5.52
Oct 20, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	57,100	0.57
Oct 19, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	64,500	0.63
Oct 16, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	7,600	0.07
Oct 15, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	69,300	0.69
Oct 14, 2026	0.30	0.31	0.30	0.31	0.31	0.00%	8,000	0.08
Oct 13, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	11,000	0.11
Oct 12, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	170,600	1.71
Oct 09, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	32,500	0.33
Oct 08, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	66,700	0.67
Oct 07, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	27,200	0.27
Oct 06, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	12,600	0.13
Oct 05, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	254,800	2.63
Oct 02, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	195,900	2.09
Oct 01, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	141,000	1.53
Sep 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	100,100	1.05
Sep 29, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	80,200	0.83
Sep 28, 2026	0.32	0.32	0.31	0.32	0.32	+1.61%	45,100	0.47
Sep 25, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	61,500	0.62
Sep 24, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	37,600	0.38
Sep 23, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	39,200	0.37
Sep 22, 2026	0.32	0.32	0.31	0.32	0.32	+1.61%	74,300	0.71
Sep 21, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	20,000	0.19
Sep 18, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	174,600	1.67
Sep 17, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	70,800	0.67
Sep 16, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	0	0.00
Sep 15, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	74,300	0.70
Sep 14, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	140,600	1.36
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	54,000	0.53
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	129,899	1.28
Sep 09, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	46,000	0.46
Sep 08, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	83,900	0.85
Sep 07, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	23,000	0.23
Sep 04, 2026	0.31	0.32	0.31	0.32	0.32	0.00%	107,600	1.10
Sep 03, 2026	0.31	0.32	0.31	0.32	0.32	+1.61%	92,200	0.95

Glomac Bhd. historical prices

Glomac Bhd. (5020) Historical Prices

Become an Expert with TipRanks Premium