GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.330	0.340	0.325	0.325	0.306	1,817,100
2024-08-09	0.320	0.335	0.315	0.330	0.310	2,342,300
2024-08-08	0.310	0.315	0.300	0.310	0.291	1,607,400
2024-08-07	0.310	0.320	0.295	0.315	0.296	1,707,200
2024-08-06	0.285	0.315	0.280	0.300	0.282	6,236,500
2024-08-05	0.320	0.320	0.275	0.285	0.268	9,411,700
2024-08-02	0.350	0.350	0.330	0.330	0.310	5,289,800
2024-08-01	0.345	0.360	0.345	0.350	0.329	2,836,600
2024-07-31	0.345	0.345	0.335	0.340	0.320	3,759,500
2024-07-30	0.355	0.355	0.340	0.350	0.329	3,102,800
2024-07-29	0.350	0.355	0.350	0.350	0.329	1,343,200
2024-07-26	0.350	0.355	0.345	0.350	0.329	1,955,800
2024-07-25	0.355	0.360	0.345	0.350	0.329	4,981,500
2024-07-24	0.375	0.375	0.360	0.360	0.338	4,189,600
2024-07-23	0.370	0.380	0.370	0.375	0.353	3,871,800
2024-07-22	0.380	0.385	0.360	0.370	0.348	5,571,300
2024-07-19	0.375	0.395	0.375	0.380	0.357	9,389,600
2024-07-18	0.375	0.380	0.375	0.375	0.353	2,170,300
2024-07-17	0.370	0.380	0.370	0.375	0.353	3,547,000
2024-07-16	0.385	0.385	0.365	0.365	0.343	6,624,100
2024-07-15	0.375	0.390	0.375	0.380	0.357	6,216,500
2024-07-12	0.385	0.390	0.375	0.385	0.362	2,527,600
2024-07-11	0.390	0.395	0.380	0.385	0.362	6,031,100
2024-07-10	0.380	0.390	0.370	0.385	0.362	7,005,600
2024-07-09	0.380	0.385	0.370	0.375	0.353	5,234,400
2024-07-05	0.385	0.390	0.380	0.380	0.357	3,672,100
2024-07-04	0.395	0.395	0.380	0.385	0.362	5,665,500
2024-07-03	0.370	0.400	0.370	0.390	0.367	23,569,900
2024-07-02	0.375	0.375	0.360	0.365	0.343	5,693,600
2024-07-01	0.365	0.375	0.355	0.370	0.348	9,107,300
2024-06-28	0.335	0.365	0.335	0.365	0.343	14,756,900
2024-06-27	0.340	0.345	0.325	0.335	0.315	15,230,100
2024-06-26	0.350	0.360	0.335	0.345	0.324	10,857,700
2024-06-25	0.370	0.370	0.345	0.350	0.329	12,356,500
2024-06-24	0.380	0.410	0.360	0.370	0.348	64,381,699
2024-06-21	0.320	0.335	0.320	0.330	0.310	7,175,000
2024-06-20	0.320	0.320	0.315	0.315	0.296	2,200,200
2024-06-19	0.320	0.325	0.310	0.315	0.296	2,234,300
2024-06-18	0.315	0.325	0.315	0.320	0.301	1,744,600
2024-06-14	0.325	0.325	0.315	0.315	0.296	1,856,900
2024-06-13	0.325	0.330	0.325	0.325	0.306	1,844,500
2024-06-12	0.335	0.335	0.320	0.320	0.301	3,480,700
2024-06-11	0.325	0.335	0.320	0.335	0.315	3,519,100
2024-06-10	0.330	0.330	0.320	0.325	0.306	3,328,100
2024-06-07	0.330	0.335	0.325	0.330	0.310	9,737,400
2024-06-06	0.310	0.325	0.310	0.325	0.306	9,527,700
2024-06-05	0.315	0.320	0.310	0.310	0.291	2,157,400
2024-06-04	0.300	0.315	0.295	0.310	0.291	8,263,400
2024-05-31	0.295	0.315	0.290	0.300	0.282	8,575,000
2024-05-30	0.275	0.305	0.275	0.295	0.277	6,099,000
2024-05-29	0.285	0.285	0.270	0.280	0.263	4,002,700
2024-05-28	0.290	0.290	0.280	0.285	0.268	2,349,000
2024-05-27	0.285	0.290	0.280	0.290	0.273	6,834,800
2024-05-24	0.295	0.295	0.280	0.290	0.273	10,021,600
2024-05-23	0.310	0.310	0.300	0.300	0.282	6,605,300
2024-05-21	0.305	0.310	0.300	0.305	0.287	2,393,600
2024-05-20	0.310	0.325	0.305	0.310	0.291	9,265,500
2024-05-17	0.300	0.315	0.300	0.310	0.291	4,166,000
2024-05-16	0.310	0.310	0.300	0.300	0.282	5,094,400
2024-05-15	0.310	0.315	0.300	0.305	0.287	3,921,500

← NewerPage 10 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.