GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.400	0.420	0.400	0.400	0.369	568,900
2022-02-24	0.415	0.420	0.400	0.405	0.374	984,500
2022-02-23	0.410	0.430	0.405	0.415	0.383	315,900
2022-02-22	0.415	0.415	0.405	0.415	0.383	318,200
2022-02-21	0.430	0.430	0.415	0.425	0.392	541,700
2022-02-18	0.420	0.440	0.420	0.430	0.397	873,900
2022-02-17	0.405	0.425	0.405	0.420	0.388	1,073,100
2022-02-16	0.400	0.400	0.400	0.400	0.369	202,000
2022-02-15	0.400	0.405	0.400	0.400	0.369	408,300
2022-02-14	0.405	0.405	0.400	0.400	0.369	281,000
2022-02-11	0.400	0.405	0.400	0.405	0.374	218,100
2022-02-10	0.405	0.410	0.400	0.405	0.374	277,100
2022-02-09	0.400	0.400	0.395	0.400	0.369	930,600
2022-02-08	0.405	0.410	0.400	0.400	0.369	257,300
2022-02-07	0.400	0.405	0.400	0.405	0.374	139,200
2022-02-04	0.405	0.405	0.395	0.400	0.369	47,100
2022-02-03	0.410	0.410	0.400	0.400	0.369	266,500
2022-01-31	0.395	0.395	0.395	0.395	0.365	33,000
2022-01-28	0.400	0.400	0.400	0.400	0.369	67,000
2022-01-27	0.415	0.415	0.400	0.405	0.374	81,000
2022-01-26	0.405	0.405	0.400	0.405	0.374	125,000
2022-01-25	0.400	0.405	0.400	0.405	0.374	506,300
2022-01-24	0.400	0.415	0.400	0.405	0.374	476,100
2022-01-21	0.400	0.400	0.385	0.390	0.360	1,260,800
2022-01-20	0.410	0.410	0.400	0.400	0.369	1,085,400
2022-01-19	0.430	0.430	0.415	0.415	0.383	792,800
2022-01-17	0.440	0.445	0.425	0.435	0.402	614,900
2022-01-14	0.445	0.445	0.435	0.440	0.406	805,900
2022-01-13	0.450	0.450	0.445	0.445	0.411	226,300
2022-01-12	0.450	0.455	0.445	0.450	0.416	1,311,900
2022-01-11	0.445	0.450	0.440	0.450	0.416	682,800
2022-01-10	0.455	0.455	0.440	0.450	0.416	424,600
2022-01-07	0.455	0.455	0.440	0.450	0.416	367,700
2022-01-06	0.450	0.455	0.440	0.445	0.411	597,900
2022-01-05	0.445	0.465	0.445	0.460	0.425	736,900
2022-01-04	0.435	0.450	0.435	0.445	0.411	284,900
2022-01-03	0.435	0.440	0.435	0.440	0.406	13,300
2021-12-31	0.430	0.440	0.430	0.440	0.406	288,700
2021-12-30	0.435	0.435	0.425	0.430	0.397	325,700
2021-12-29	0.430	0.435	0.430	0.430	0.397	459,000
2021-12-28	0.430	0.435	0.430	0.435	0.402	104,100
2021-12-27	0.435	0.435	0.420	0.430	0.397	231,000
2021-12-24	0.430	0.440	0.430	0.435	0.402	183,800
2021-12-23	0.430	0.440	0.430	0.440	0.406	110,000
2021-12-22	0.440	0.440	0.430	0.435	0.402	264,800
2021-12-21	0.430	0.445	0.430	0.440	0.406	437,200
2021-12-20	0.445	0.445	0.435	0.440	0.406	269,900
2021-12-17	0.435	0.440	0.425	0.440	0.406	293,400
2021-12-16	0.440	0.440	0.435	0.435	0.402	96,400
2021-12-15	0.435	0.440	0.435	0.435	0.402	346,000
2021-12-14	0.440	0.445	0.435	0.445	0.411	617,100
2021-12-13	0.445	0.455	0.440	0.445	0.411	320,400
2021-12-10	0.445	0.450	0.435	0.450	0.416	778,200
2021-12-09	0.440	0.445	0.440	0.445	0.411	984,400
2021-12-08	0.445	0.450	0.440	0.445	0.411	622,300
2021-12-07	0.450	0.455	0.445	0.450	0.416	1,145,500
2021-12-06	0.445	0.455	0.445	0.455	0.420	833,600
2021-12-02	0.450	0.455	0.445	0.455	0.420	1,656,200
2021-12-01	0.455	0.460	0.445	0.450	0.416	1,625,800
2021-11-30	0.470	0.470	0.450	0.465	0.429	1,652,000

← NewerPage 20 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.