GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.335	0.340	0.330	0.340	0.320	954,300
2022-05-26	0.350	0.350	0.330	0.335	0.315	2,312,800
2022-05-25	0.370	0.370	0.350	0.355	0.334	282,100
2022-05-24	0.360	0.360	0.355	0.355	0.334	426,400
2022-05-23	0.370	0.375	0.360	0.360	0.338	900,200
2022-05-20	0.375	0.375	0.370	0.370	0.348	316,200
2022-05-19	0.375	0.380	0.370	0.370	0.348	577,700
2022-05-18	0.380	0.380	0.375	0.380	0.357	230,900
2022-05-17	0.375	0.375	0.370	0.375	0.353	253,200
2022-05-13	0.375	0.380	0.370	0.375	0.353	194,200
2022-05-12	0.375	0.385	0.370	0.370	0.348	1,110,000
2022-05-11	0.385	0.385	0.375	0.380	0.357	861,600
2022-05-10	0.380	0.390	0.380	0.390	0.367	285,500
2022-05-09	0.385	0.395	0.385	0.390	0.367	199,600
2022-05-06	0.390	0.395	0.385	0.395	0.371	558,400
2022-05-05	0.395	0.405	0.395	0.395	0.371	305,600
2022-04-29	0.400	0.405	0.395	0.395	0.371	951,800
2022-04-28	0.400	0.405	0.395	0.400	0.376	327,500
2022-04-27	0.400	0.410	0.395	0.400	0.376	1,001,100
2022-04-26	0.405	0.410	0.405	0.405	0.381	193,000
2022-04-25	0.415	0.415	0.400	0.405	0.381	1,534,500
2022-04-22	0.420	0.430	0.415	0.415	0.390	177,700
2022-04-21	0.425	0.425	0.415	0.420	0.395	113,700
2022-04-20	0.425	0.430	0.420	0.420	0.395	591,500
2022-04-18	0.430	0.430	0.415	0.415	0.390	457,600
2022-04-15	0.430	0.435	0.425	0.430	0.404	491,000
2022-04-14	0.420	0.435	0.420	0.425	0.400	395,600
2022-04-13	0.415	0.425	0.410	0.420	0.395	549,500
2022-04-12	0.415	0.425	0.405	0.410	0.385	717,700
2022-04-11	0.445	0.445	0.415	0.415	0.390	1,321,400
2022-04-08	0.450	0.450	0.435	0.445	0.418	673,700
2022-04-07	0.430	0.455	0.430	0.450	0.423	2,032,400
2022-04-06	0.445	0.450	0.435	0.435	0.409	718,800
2022-04-05	0.445	0.450	0.440	0.445	0.418	395,200
2022-04-04	0.435	0.460	0.435	0.445	0.418	3,538,000
2022-04-01	0.415	0.445	0.415	0.440	0.414	2,348,100
2022-03-31	0.430	0.430	0.410	0.415	0.390	518,700
2022-03-30	0.405	0.435	0.405	0.425	0.400	1,101,100
2022-03-29	0.420	0.420	0.405	0.405	0.381	1,520,700
2022-03-28	0.430	0.430	0.420	0.425	0.400	399,500
2022-03-25	0.405	0.430	0.405	0.430	0.404	1,439,400
2022-03-24	0.395	0.405	0.390	0.400	0.376	302,000
2022-03-23	0.395	0.405	0.390	0.390	0.367	428,000
2022-03-22	0.390	0.400	0.390	0.395	0.371	167,600
2022-03-21	0.380	0.395	0.375	0.385	0.362	287,400
2022-03-18	0.395	0.395	0.380	0.380	0.357	366,000
2022-03-17	0.400	0.400	0.390	0.395	0.371	737,900
2022-03-16	0.385	0.400	0.385	0.395	0.371	842,600
2022-03-15	0.380	0.385	0.375	0.385	0.362	296,800
2022-03-14	0.380	0.390	0.380	0.380	0.357	323,200
2022-03-11	0.395	0.395	0.390	0.390	0.360	372,200
2022-03-10	0.390	0.400	0.390	0.395	0.365	71,000
2022-03-09	0.380	0.395	0.380	0.390	0.360	103,500
2022-03-08	0.380	0.385	0.375	0.380	0.351	610,600
2022-03-07	0.390	0.390	0.380	0.380	0.351	991,200
2022-03-04	0.400	0.400	0.395	0.395	0.365	404,500
2022-03-03	0.405	0.405	0.400	0.400	0.369	198,200
2022-03-02	0.400	0.410	0.400	0.410	0.379	75,700
2022-03-01	0.400	0.410	0.400	0.405	0.374	281,700
2022-02-28	0.400	0.405	0.400	0.405	0.374	241,500

← NewerPage 19 of 21 · 1,231 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.