GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.470	0.470	0.455	0.470	0.470	878,400
2026-07-24	0.485	0.485	0.450	0.470	0.470	4,980,800
2026-07-23	0.515	0.520	0.480	0.485	0.485	3,706,800
2026-07-22	0.510	0.525	0.505	0.515	0.515	1,645,900
2026-07-21	0.505	0.510	0.495	0.505	0.505	939,500
2026-07-20	0.500	0.520	0.500	0.510	0.510	654,900
2026-07-17	0.500	0.510	0.500	0.500	0.500	855,100
2026-07-16	0.520	0.520	0.495	0.500	0.500	2,777,300
2026-07-15	0.510	0.525	0.510	0.520	0.520	3,411,800
2026-07-14	0.480	0.515	0.480	0.505	0.505	1,918,600
2026-07-13	0.490	0.490	0.480	0.480	0.480	470,000
2026-07-10	0.480	0.485	0.470	0.475	0.475	1,959,500
2026-07-09	0.480	0.485	0.475	0.480	0.480	725,600
2026-07-08	0.480	0.485	0.475	0.475	0.475	843,600
2026-07-07	0.480	0.490	0.480	0.480	0.480	1,000,400
2026-07-06	0.495	0.495	0.470	0.480	0.480	2,104,400
2026-07-03	0.515	0.515	0.495	0.500	0.500	1,266,800
2026-07-02	0.505	0.525	0.505	0.520	0.520	1,688,400
2026-07-01	0.515	0.520	0.490	0.500	0.500	4,126,100
2026-06-30	0.485	0.520	0.480	0.515	0.515	2,280,300
2026-06-29	0.475	0.495	0.475	0.480	0.480	1,118,900
2026-06-26	0.485	0.485	0.470	0.475	0.475	489,800
2026-06-25	0.485	0.490	0.475	0.480	0.480	456,500
2026-06-24	0.475	0.495	0.475	0.485	0.485	801,500
2026-06-23	0.490	0.490	0.470	0.475	0.475	2,520,600
2026-06-22	0.495	0.505	0.490	0.500	0.500	649,700
2026-06-19	0.510	0.515	0.470	0.500	0.500	1,946,000
2026-06-18	0.520	0.530	0.510	0.515	0.515	736,200
2026-06-17	0.520	0.520	0.520	0.520	0.520	0
2026-06-16	0.500	0.525	0.500	0.520	0.520	753,200
2026-06-15	0.540	0.540	0.505	0.515	0.515	2,442,200
2026-06-12	0.545	0.560	0.535	0.535	0.535	4,210,700
2026-06-11	0.540	0.545	0.530	0.540	0.540	2,431,400
2026-06-10	0.540	0.540	0.530	0.540	0.540	10,665,400
2026-06-09	0.535	0.545	0.525	0.540	0.540	1,906,500
2026-06-08	0.530	0.535	0.520	0.535	0.535	1,101,000
2026-06-05	0.560	0.560	0.540	0.545	0.538	3,027,900
2026-06-04	0.505	0.570	0.505	0.560	0.553	4,866,000
2026-06-03	0.520	0.520	0.485	0.515	0.508	3,337,900
2026-05-29	0.540	0.540	0.510	0.520	0.513	1,790,200
2026-05-28	0.525	0.540	0.510	0.540	0.533	7,983,300
2026-05-26	0.515	0.540	0.515	0.530	0.523	6,386,500
2026-05-25	0.495	0.515	0.485	0.515	0.508	4,824,600
2026-05-22	0.500	0.510	0.485	0.495	0.489	6,426,100
2026-05-21	0.460	0.525	0.455	0.510	0.503	11,949,200
2026-05-20	0.465	0.465	0.450	0.460	0.454	3,381,400
2026-05-19	0.460	0.475	0.460	0.465	0.459	1,789,400
2026-05-18	0.470	0.470	0.450	0.460	0.454	25,107,301
2026-05-15	0.475	0.480	0.470	0.475	0.469	6,852,000
2026-05-14	0.475	0.480	0.470	0.475	0.469	10,287,000
2026-05-13	0.480	0.485	0.470	0.475	0.469	13,158,800
2026-05-12	0.480	0.485	0.470	0.480	0.474	9,896,100
2026-05-11	0.460	0.480	0.455	0.480	0.474	13,110,700
2026-05-08	0.460	0.470	0.450	0.460	0.454	14,582,100
2026-05-07	0.445	0.475	0.430	0.460	0.454	23,689,199
2026-05-06	0.440	0.445	0.430	0.445	0.439	18,721,400
2026-05-05	0.430	0.445	0.425	0.445	0.439	9,328,100
2026-05-04	0.420	0.440	0.410	0.435	0.429	16,262,100
2026-04-30	0.400	0.430	0.395	0.420	0.415	23,583,699
2026-04-29	0.375	0.405	0.370	0.400	0.395	16,247,800

← NewerPage 2 of 3 · 127 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.