GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.375	0.375	0.370	0.375	0.370	3,050,800
2026-04-27	0.375	0.375	0.370	0.375	0.370	15,248,100
2026-04-24	0.375	0.375	0.370	0.375	0.370	17,688,199
2026-04-23	0.375	0.380	0.370	0.375	0.370	16,153,700
2026-04-22	0.375	0.375	0.370	0.375	0.370	11,525,600
2026-04-21	0.375	0.380	0.370	0.375	0.370	17,624,199
2026-04-20	0.380	0.380	0.375	0.375	0.370	9,180,800
2026-04-17	0.375	0.380	0.370	0.375	0.370	15,379,600
2026-04-16	0.380	0.380	0.370	0.375	0.370	12,589,400
2026-04-15	0.370	0.380	0.370	0.380	0.375	10,873,400
2026-04-14	0.375	0.380	0.370	0.375	0.370	29,260,000
2026-04-13	0.375	0.380	0.370	0.375	0.370	23,854,400
2026-04-10	0.375	0.380	0.370	0.380	0.375	18,650,801
2026-04-09	0.375	0.375	0.370	0.375	0.370	25,252,400
2026-04-08	0.375	0.375	0.370	0.375	0.370	43,125,398
2026-04-07	0.375	0.380	0.375	0.375	0.370	22,637,801
2026-04-06	0.375	0.380	0.370	0.375	0.370	20,931,301
2026-04-03	0.380	0.385	0.370	0.375	0.370	23,262,900
2026-04-02	0.370	0.380	0.370	0.380	0.375	30,129,699
2026-04-01	0.375	0.375	0.370	0.370	0.365	37,680,801
2026-03-31	0.370	0.375	0.370	0.375	0.370	25,394,801
2026-03-30	0.370	0.375	0.370	0.370	0.365	29,313,699
2026-03-27	0.375	0.375	0.370	0.370	0.365	38,528,699
2026-03-26	0.375	0.380	0.370	0.375	0.370	28,873,301
2026-03-25	0.375	0.380	0.370	0.375	0.370	28,682,600
2026-03-24	0.375	0.380	0.370	0.375	0.370	25,198,100
2026-03-19	0.375	0.380	0.370	0.375	0.370	28,576,301
2026-03-18	0.380	0.380	0.370	0.380	0.375	36,440,301
2026-03-17	0.375	0.380	0.375	0.380	0.375	24,671,301
2026-03-16	0.375	0.380	0.375	0.375	0.370	32,287,801
2026-03-13	0.375	0.380	0.370	0.375	0.370	30,352,000
2026-03-12	0.375	0.375	0.365	0.370	0.365	34,558,301
2026-03-11	0.370	0.375	0.365	0.375	0.370	36,765,699
2026-03-10	0.370	0.375	0.365	0.370	0.365	35,826,500
2026-03-09	0.365	0.370	0.360	0.365	0.360	42,998,398
2026-03-06	0.375	0.375	0.365	0.370	0.365	52,666,199
2026-03-05	0.375	0.380	0.370	0.375	0.370	31,110,801
2026-03-04	0.375	0.375	0.370	0.370	0.365	16,051,400
2026-03-03	0.375	0.380	0.370	0.375	0.370	51,428,000
2026-03-02	0.380	0.385	0.370	0.380	0.375	53,727,102
2026-02-27	0.385	0.395	0.385	0.385	0.380	4,283,300
2026-02-26	0.380	0.390	0.375	0.385	0.380	8,155,000
2026-02-25	0.390	0.395	0.385	0.390	0.385	7,262,300
2026-02-24	0.380	0.395	0.380	0.390	0.385	3,446,300
2026-02-23	0.385	0.390	0.370	0.380	0.375	3,120,700
2026-02-20	0.390	0.390	0.385	0.385	0.380	10,334,000
2026-02-19	0.390	0.395	0.385	0.390	0.385	9,459,300
2026-02-16	0.395	0.395	0.385	0.390	0.385	1,948,800
2026-02-13	0.395	0.395	0.385	0.395	0.390	20,533,199
2026-02-12	0.390	0.395	0.385	0.385	0.380	13,772,800
2026-02-11	0.390	0.395	0.385	0.390	0.385	14,242,700
2026-02-10	0.395	0.405	0.385	0.390	0.385	16,143,700
2026-02-09	0.390	0.400	0.385	0.395	0.390	26,254,000
2026-02-06	0.395	0.395	0.385	0.390	0.385	33,831,301
2026-02-05	0.390	0.395	0.385	0.395	0.390	28,550,600
2026-02-04	0.405	0.405	0.385	0.395	0.390	32,584,900
2026-02-03	0.420	0.420	0.400	0.405	0.400	4,681,200
2026-01-30	0.395	0.420	0.385	0.415	0.410	10,027,700
2026-01-29	0.400	0.400	0.385	0.395	0.390	924,900
2026-01-28	0.395	0.410	0.395	0.400	0.395	5,233,400

← NewerPage 3 of 5 · 249 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.