GDB Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.405	0.420	0.400	0.420	0.420	3,975,600
2026-10-16	0.405	0.410	0.400	0.405	0.405	1,740,200
2026-10-15	0.410	0.410	0.400	0.410	0.410	3,450,400
2026-10-14	0.405	0.410	0.400	0.410	0.410	4,860,400
2026-10-13	0.410	0.410	0.395	0.410	0.410	1,884,400
2026-10-12	0.400	0.420	0.400	0.410	0.410	2,044,900
2026-10-09	0.410	0.410	0.350	0.405	0.405	8,776,700
2026-10-08	0.415	0.415	0.415	0.415	0.415	451,600
2026-10-07	0.415	0.425	0.415	0.420	0.420	1,473,800
2026-10-06	0.420	0.425	0.415	0.415	0.415	1,772,700
2026-10-05	0.420	0.420	0.415	0.415	0.415	1,675,800
2026-10-02	0.415	0.420	0.415	0.420	0.420	999,900
2026-10-01	0.415	0.415	0.410	0.410	0.410	782,000
2026-09-30	0.430	0.430	0.415	0.415	0.415	2,933,200
2026-09-29	0.430	0.435	0.425	0.425	0.425	2,004,200
2026-09-28	0.435	0.440	0.425	0.430	0.430	1,034,900
2026-09-25	0.430	0.440	0.425	0.430	0.430	394,300
2026-09-24	0.420	0.430	0.420	0.425	0.425	580,100
2026-09-23	0.425	0.425	0.420	0.420	0.420	924,000
2026-09-22	0.420	0.425	0.420	0.425	0.425	529,200
2026-09-21	0.425	0.430	0.420	0.420	0.420	342,500
2026-09-18	0.415	0.430	0.415	0.425	0.425	635,600
2026-09-17	0.425	0.425	0.415	0.420	0.420	3,125,700
2026-09-16	0.425	0.425	0.425	0.425	0.425	0
2026-09-15	0.430	0.430	0.425	0.425	0.425	752,200
2026-09-14	0.420	0.430	0.420	0.430	0.430	928,700
2026-09-11	0.420	0.425	0.420	0.425	0.425	601,400
2026-09-10	0.425	0.425	0.420	0.425	0.425	600,500
2026-09-09	0.425	0.430	0.420	0.430	0.430	1,791,000
2026-09-08	0.425	0.430	0.420	0.430	0.430	1,116,500
2026-09-07	0.430	0.430	0.425	0.430	0.430	1,460,200
2026-09-04	0.440	0.440	0.430	0.435	0.435	1,446,100
2026-09-03	0.440	0.445	0.430	0.440	0.440	1,441,700
2026-09-02	0.430	0.440	0.430	0.440	0.440	1,749,000
2026-09-01	0.435	0.435	0.420	0.430	0.430	1,726,500
2026-08-31	0.440	0.440	0.440	0.440	0.440	0
2026-08-28	0.440	0.440	0.425	0.440	0.440	3,109,200
2026-08-27	0.450	0.450	0.435	0.440	0.440	1,998,200
2026-08-26	0.440	0.455	0.435	0.455	0.455	1,072,700
2026-08-25	0.450	0.450	0.450	0.450	0.450	0
2026-08-24	0.445	0.450	0.420	0.450	0.450	3,786,800
2026-08-21	0.455	0.455	0.430	0.450	0.450	2,974,100
2026-08-20	0.455	0.460	0.450	0.460	0.460	638,500
2026-08-19	0.455	0.460	0.450	0.460	0.460	1,023,000
2026-08-18	0.465	0.465	0.450	0.460	0.460	927,200
2026-08-17	0.460	0.465	0.455	0.465	0.465	416,900
2026-08-14	0.460	0.465	0.450	0.465	0.465	1,278,400
2026-08-13	0.460	0.460	0.455	0.460	0.460	388,900
2026-08-12	0.465	0.470	0.450	0.465	0.465	3,758,200
2026-08-11	0.475	0.475	0.460	0.465	0.465	304,600
2026-08-10	0.465	0.475	0.460	0.475	0.475	345,700
2026-08-07	0.470	0.470	0.460	0.465	0.465	279,000
2026-08-06	0.465	0.470	0.460	0.470	0.470	583,100
2026-08-05	0.465	0.470	0.460	0.465	0.465	1,103,900
2026-08-04	0.475	0.475	0.460	0.470	0.470	635,800
2026-08-03	0.470	0.480	0.465	0.465	0.465	287,600
2026-07-31	0.470	0.485	0.465	0.470	0.470	940,800
2026-07-30	0.480	0.490	0.470	0.475	0.475	490,900
2026-07-29	0.490	0.500	0.485	0.485	0.485	783,100
2026-07-28	0.470	0.490	0.455	0.480	0.480	1,805,600

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0070 MYR
2025-09-10	0.0050 MYR
2025-06-16	0.0050 MYR
2025-03-13	0.0070 MYR
2022-03-14	0.0070 MYR
2021-09-07	0.0070 MYR
2021-03-12	0.0100 MYR
2020-09-04	0.0100 MYR
2020-03-13	0.0100 MYR
2019-09-04	0.0100 MYR
2019-03-06	0.0100 MYR

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