GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.485	0.500	0.485	0.500	0.494	1,475,500
2025-10-30	0.495	0.515	0.485	0.495	0.489	5,632,200
2025-10-29	0.485	0.500	0.480	0.495	0.489	886,600
2025-10-28	0.485	0.490	0.475	0.485	0.479	1,354,100
2025-10-27	0.495	0.500	0.480	0.485	0.479	1,324,200
2025-10-24	0.485	0.500	0.485	0.495	0.489	1,601,200
2025-10-23	0.495	0.505	0.485	0.485	0.479	3,302,900
2025-10-22	0.460	0.515	0.460	0.500	0.494	10,432,600
2025-10-21	0.450	0.460	0.450	0.460	0.454	600,400
2025-10-17	0.455	0.465	0.440	0.440	0.434	1,332,600
2025-10-16	0.460	0.470	0.460	0.465	0.459	572,900
2025-10-15	0.450	0.465	0.450	0.460	0.454	620,800
2025-10-14	0.460	0.470	0.445	0.445	0.439	1,480,000
2025-10-13	0.465	0.465	0.440	0.460	0.454	1,156,500
2025-10-10	0.475	0.475	0.460	0.470	0.464	626,900
2025-10-09	0.475	0.490	0.465	0.475	0.469	2,937,100
2025-10-08	0.445	0.475	0.440	0.470	0.464	2,219,400
2025-10-07	0.440	0.455	0.435	0.445	0.439	2,554,700
2025-10-06	0.470	0.470	0.440	0.445	0.439	3,544,700
2025-10-03	0.475	0.475	0.465	0.470	0.464	1,031,000
2025-10-02	0.475	0.480	0.465	0.475	0.469	1,470,500
2025-10-01	0.470	0.475	0.465	0.475	0.469	1,328,100
2025-09-30	0.490	0.490	0.460	0.470	0.464	2,791,300
2025-09-29	0.485	0.495	0.480	0.490	0.484	1,580,300
2025-09-26	0.475	0.490	0.470	0.485	0.479	2,965,300
2025-09-25	0.470	0.480	0.465	0.475	0.469	3,245,200
2025-09-24	0.470	0.480	0.465	0.475	0.469	811,700
2025-09-23	0.470	0.480	0.470	0.475	0.469	679,100
2025-09-22	0.480	0.480	0.465	0.470	0.464	1,674,900
2025-09-19	0.470	0.480	0.465	0.480	0.474	1,075,500
2025-09-18	0.480	0.480	0.465	0.470	0.464	1,669,100
2025-09-17	0.465	0.480	0.465	0.480	0.474	2,034,000
2025-09-12	0.465	0.465	0.455	0.465	0.459	1,705,100
2025-09-11	0.440	0.475	0.440	0.465	0.459	3,184,500
2025-09-10	0.440	0.440	0.430	0.440	0.434	734,600
2025-09-09	0.435	0.450	0.435	0.440	0.429	1,588,100
2025-09-08	0.435	0.440	0.430	0.435	0.425	998,500
2025-09-04	0.440	0.450	0.435	0.440	0.429	1,499,900
2025-09-03	0.430	0.440	0.425	0.435	0.425	1,346,500
2025-09-02	0.440	0.445	0.430	0.435	0.425	2,080,500
2025-08-29	0.445	0.445	0.435	0.445	0.434	1,759,300
2025-08-28	0.435	0.445	0.430	0.445	0.434	2,137,600
2025-08-27	0.445	0.445	0.435	0.435	0.425	3,014,200
2025-08-26	0.450	0.450	0.430	0.445	0.434	11,416,900
2025-08-25	0.440	0.440	0.430	0.440	0.429	1,664,600
2025-08-22	0.435	0.440	0.430	0.435	0.425	1,692,700
2025-08-21	0.425	0.440	0.425	0.435	0.425	3,936,400
2025-08-20	0.420	0.425	0.420	0.425	0.415	1,525,700
2025-08-19	0.425	0.435	0.415	0.420	0.410	3,594,200
2025-08-18	0.415	0.425	0.405	0.425	0.415	4,558,000
2025-08-15	0.405	0.415	0.395	0.415	0.405	4,198,400
2025-08-14	0.390	0.415	0.390	0.405	0.395	8,480,100
2025-08-13	0.390	0.390	0.380	0.385	0.376	2,215,300
2025-08-12	0.365	0.385	0.365	0.385	0.376	1,771,700
2025-08-11	0.365	0.380	0.365	0.365	0.356	2,000,000
2025-08-08	0.360	0.370	0.360	0.365	0.356	803,100
2025-08-07	0.360	0.360	0.360	0.360	0.351	184,200
2025-08-06	0.360	0.360	0.355	0.360	0.351	945,500
2025-08-05	0.365	0.375	0.360	0.360	0.351	816,400
2025-08-04	0.360	0.370	0.355	0.365	0.356	1,061,600

← NewerPage 5 of 21 · 1,230 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.