GDB Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	0.470	0.470	0.450	0.465	0.429	1,652,000
2021-11-29	0.460	0.460	0.445	0.455	0.420	1,829,500
2021-11-26	0.475	0.475	0.455	0.460	0.425	3,211,400
2021-11-25	0.490	0.490	0.475	0.480	0.443	513,900
2021-11-24	0.475	0.485	0.470	0.485	0.448	947,000
2021-11-23	0.475	0.480	0.470	0.480	0.443	453,400
2021-11-22	0.480	0.480	0.470	0.480	0.443	409,800
2021-11-19	0.475	0.485	0.475	0.480	0.443	1,640,600
2021-11-18	0.465	0.475	0.465	0.470	0.434	688,500
2021-11-17	0.465	0.475	0.455	0.470	0.434	1,395,800
2021-11-16	0.470	0.475	0.460	0.460	0.425	1,573,600
2021-11-15	0.470	0.475	0.465	0.475	0.439	481,600
2021-11-12	0.475	0.480	0.470	0.475	0.439	1,154,100
2021-11-11	0.465	0.470	0.455	0.470	0.434	1,266,900
2021-11-10	0.460	0.470	0.455	0.460	0.425	1,075,100
2021-11-09	0.480	0.480	0.460	0.460	0.425	830,600
2021-11-08	0.490	0.490	0.465	0.480	0.443	2,946,600
2021-11-05	0.500	0.505	0.490	0.490	0.452	1,889,800
2021-11-03	0.520	0.520	0.495	0.500	0.462	3,108,300
2021-11-02	0.505	0.530	0.500	0.520	0.480	2,539,800
2021-11-01	0.525	0.525	0.500	0.505	0.466	6,634,400
2021-10-29	0.510	0.550	0.505	0.545	0.503	15,033,600
2021-10-28	0.515	0.515	0.500	0.510	0.471	3,008,900
2021-10-27	0.505	0.520	0.495	0.520	0.480	5,036,000
2021-10-26	0.505	0.510	0.495	0.505	0.466	2,545,800
2021-10-25	0.495	0.510	0.495	0.505	0.466	6,137,400
2021-10-22	0.490	0.495	0.485	0.490	0.452	968,700
2021-10-21	0.500	0.500	0.485	0.490	0.452	2,685,200
2021-10-20	0.510	0.520	0.500	0.505	0.466	2,352,200
2021-10-18	0.500	0.510	0.495	0.505	0.466	4,123,900
2021-10-15	0.495	0.510	0.490	0.495	0.457	2,558,700
2021-10-14	0.495	0.505	0.490	0.495	0.457	4,390,600

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

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