GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.370	0.390	0.370	0.390	0.385	6,887,800
2026-01-26	0.385	0.385	0.370	0.375	0.370	3,697,000
2026-01-23	0.365	0.380	0.365	0.380	0.375	7,646,600
2026-01-22	0.370	0.370	0.360	0.360	0.355	1,240,400
2026-01-21	0.375	0.375	0.370	0.370	0.365	274,700
2026-01-20	0.375	0.375	0.370	0.375	0.370	6,869,800
2026-01-19	0.370	0.375	0.370	0.375	0.370	735,000
2026-01-16	0.370	0.375	0.370	0.370	0.365	791,400
2026-01-15	0.380	0.380	0.370	0.375	0.370	3,421,300
2026-01-14	0.385	0.390	0.380	0.380	0.375	1,080,900
2026-01-13	0.375	0.385	0.375	0.385	0.380	778,200
2026-01-12	0.380	0.385	0.370	0.375	0.370	3,117,800
2026-01-09	0.375	0.385	0.370	0.375	0.370	1,057,500
2026-01-08	0.370	0.380	0.370	0.375	0.370	1,594,800
2026-01-07	0.370	0.375	0.360	0.370	0.365	10,560,000
2026-01-06	0.370	0.370	0.360	0.370	0.365	9,839,300
2026-01-05	0.355	0.370	0.355	0.370	0.365	1,255,500
2026-01-02	0.360	0.360	0.350	0.355	0.350	222,100
2025-12-31	0.340	0.370	0.340	0.365	0.360	11,986,500
2025-12-30	0.370	0.370	0.330	0.340	0.336	8,038,800
2025-12-29	0.370	0.370	0.365	0.370	0.365	299,600
2025-12-26	0.370	0.375	0.365	0.365	0.360	10,032,600
2025-12-24	0.370	0.370	0.365	0.370	0.365	529,500
2025-12-23	0.365	0.385	0.365	0.375	0.370	3,334,000
2025-12-22	0.370	0.375	0.360	0.365	0.360	12,556,500
2025-12-19	0.380	0.380	0.360	0.365	0.360	852,800
2025-12-18	0.365	0.380	0.360	0.380	0.375	4,167,000
2025-12-17	0.375	0.380	0.360	0.365	0.360	17,632,301
2025-12-16	0.380	0.380	0.370	0.380	0.375	851,700
2025-12-15	0.415	0.415	0.350	0.390	0.385	6,767,700
2025-12-12	0.400	0.415	0.390	0.415	0.410	879,000
2025-12-11	0.390	0.410	0.375	0.410	0.405	758,000
2025-12-10	0.385	0.390	0.380	0.385	0.380	529,700
2025-12-09	0.395	0.395	0.385	0.385	0.380	299,900
2025-12-08	0.390	0.400	0.390	0.395	0.390	239,700
2025-12-05	0.400	0.400	0.390	0.390	0.385	145,500
2025-12-04	0.395	0.400	0.385	0.400	0.395	732,200
2025-12-03	0.390	0.400	0.390	0.395	0.390	402,300
2025-12-02	0.400	0.400	0.385	0.390	0.385	2,804,800
2025-12-01	0.410	0.425	0.405	0.405	0.400	711,000
2025-11-28	0.425	0.425	0.410	0.410	0.405	758,400
2025-11-27	0.420	0.430	0.420	0.425	0.420	275,500
2025-11-26	0.425	0.430	0.420	0.420	0.415	1,720,700
2025-11-25	0.420	0.435	0.420	0.420	0.415	780,600
2025-11-24	0.430	0.440	0.410	0.440	0.434	2,041,900
2025-11-21	0.455	0.455	0.415	0.430	0.425	3,485,900
2025-11-20	0.435	0.455	0.435	0.445	0.439	718,200
2025-11-19	0.445	0.445	0.430	0.435	0.429	607,300
2025-11-18	0.450	0.455	0.440	0.445	0.439	613,600
2025-11-17	0.445	0.455	0.445	0.450	0.444	306,300
2025-11-14	0.455	0.455	0.440	0.445	0.439	938,200
2025-11-13	0.455	0.460	0.455	0.455	0.449	620,100
2025-11-12	0.450	0.460	0.450	0.460	0.454	953,000
2025-11-11	0.460	0.460	0.450	0.450	0.444	836,200
2025-11-10	0.450	0.465	0.450	0.460	0.454	546,500
2025-11-07	0.455	0.460	0.445	0.450	0.444	2,025,300
2025-11-06	0.460	0.465	0.450	0.455	0.449	912,000
2025-11-05	0.460	0.465	0.450	0.460	0.454	2,145,300
2025-11-04	0.490	0.490	0.470	0.470	0.464	3,027,100
2025-11-03	0.500	0.500	0.485	0.490	0.484	1,161,300

← NewerPage 4 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.