GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.365	0.375	0.355	0.360	0.351	1,454,100
2025-07-31	0.350	0.370	0.350	0.365	0.356	1,557,500
2025-07-30	0.360	0.360	0.355	0.355	0.347	2,254,100
2025-07-29	0.365	0.370	0.360	0.365	0.356	903,500
2025-07-28	0.375	0.375	0.365	0.365	0.356	663,600
2025-07-25	0.360	0.375	0.355	0.370	0.361	1,558,000
2025-07-24	0.375	0.375	0.355	0.360	0.351	3,845,100
2025-07-23	0.370	0.385	0.365	0.375	0.366	3,134,500
2025-07-22	0.385	0.385	0.370	0.370	0.361	2,356,400
2025-07-21	0.385	0.385	0.375	0.385	0.376	1,660,000
2025-07-18	0.390	0.395	0.380	0.385	0.376	3,762,000
2025-07-17	0.400	0.400	0.390	0.395	0.386	1,067,100
2025-07-16	0.395	0.400	0.390	0.400	0.390	2,553,000
2025-07-15	0.385	0.400	0.385	0.395	0.386	6,053,600
2025-07-14	0.385	0.390	0.375	0.380	0.371	847,900
2025-07-11	0.385	0.395	0.385	0.385	0.376	2,395,200
2025-07-10	0.375	0.390	0.375	0.385	0.376	6,477,100
2025-07-09	0.355	0.380	0.355	0.375	0.366	3,717,900
2025-07-08	0.355	0.360	0.350	0.355	0.347	905,900
2025-07-07	0.360	0.365	0.355	0.360	0.351	1,594,800
2025-07-04	0.375	0.375	0.365	0.365	0.356	1,719,000
2025-07-03	0.360	0.380	0.355	0.375	0.366	3,579,400
2025-07-02	0.360	0.370	0.360	0.360	0.351	1,514,600
2025-07-01	0.345	0.360	0.345	0.360	0.351	3,163,100
2025-06-30	0.360	0.365	0.345	0.355	0.347	1,843,000
2025-06-26	0.350	0.355	0.345	0.355	0.347	650,500
2025-06-25	0.355	0.355	0.345	0.350	0.342	287,200
2025-06-24	0.340	0.355	0.340	0.345	0.337	1,184,400
2025-06-23	0.330	0.345	0.325	0.340	0.332	727,900
2025-06-20	0.345	0.345	0.335	0.335	0.327	435,100
2025-06-19	0.340	0.345	0.340	0.345	0.337	744,700
2025-06-18	0.355	0.355	0.340	0.340	0.332	1,191,200
2025-06-17	0.360	0.365	0.350	0.350	0.342	1,363,500
2025-06-16	0.360	0.365	0.345	0.360	0.351	1,025,700
2025-06-13	0.365	0.370	0.360	0.365	0.351	955,700
2025-06-12	0.375	0.380	0.370	0.370	0.356	2,710,200
2025-06-11	0.355	0.375	0.355	0.375	0.361	5,496,400
2025-06-10	0.360	0.360	0.350	0.355	0.342	939,400
2025-06-09	0.360	0.365	0.360	0.365	0.351	784,800
2025-06-06	0.355	0.360	0.355	0.360	0.347	610,900
2025-06-05	0.355	0.360	0.355	0.360	0.347	1,390,600
2025-06-04	0.350	0.350	0.340	0.350	0.337	1,262,400
2025-06-03	0.355	0.360	0.350	0.350	0.337	1,408,200
2025-05-30	0.345	0.355	0.340	0.355	0.342	2,582,100
2025-05-29	0.355	0.365	0.340	0.345	0.332	5,560,500
2025-05-28	0.325	0.325	0.320	0.325	0.313	405,000
2025-05-27	0.335	0.335	0.325	0.330	0.318	128,600
2025-05-26	0.335	0.335	0.325	0.335	0.323	332,000
2025-05-23	0.340	0.340	0.330	0.335	0.323	86,200
2025-05-22	0.325	0.330	0.325	0.330	0.318	83,100
2025-05-21	0.330	0.335	0.330	0.330	0.318	192,700
2025-05-20	0.335	0.335	0.330	0.330	0.318	86,400
2025-05-19	0.335	0.335	0.330	0.330	0.318	227,500
2025-05-16	0.340	0.340	0.335	0.340	0.327	132,600
2025-05-15	0.340	0.345	0.340	0.345	0.332	827,900
2025-05-14	0.340	0.345	0.335	0.340	0.327	669,700
2025-05-13	0.335	0.345	0.335	0.345	0.332	1,182,500
2025-05-09	0.335	0.335	0.330	0.335	0.323	479,900
2025-05-08	0.335	0.335	0.330	0.335	0.323	181,400
2025-05-07	0.330	0.335	0.330	0.335	0.323	1,553,000

← NewerPage 6 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.