GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.325	0.335	0.325	0.335	0.323	432,400
2025-05-05	0.325	0.335	0.320	0.330	0.318	1,305,400
2025-05-02	0.310	0.335	0.310	0.325	0.313	1,825,900
2025-04-30	0.310	0.315	0.310	0.315	0.303	193,700
2025-04-29	0.295	0.310	0.295	0.310	0.298	428,000
2025-04-28	0.290	0.300	0.290	0.300	0.289	616,800
2025-04-25	0.295	0.295	0.285	0.290	0.279	542,300
2025-04-24	0.295	0.300	0.280	0.285	0.274	658,600
2025-04-23	0.290	0.300	0.290	0.300	0.289	306,100
2025-04-22	0.290	0.290	0.285	0.285	0.274	18,100
2025-04-21	0.285	0.290	0.285	0.290	0.279	60,100
2025-04-18	0.290	0.295	0.290	0.295	0.284	222,000
2025-04-17	0.290	0.290	0.285	0.290	0.279	162,300
2025-04-16	0.300	0.300	0.285	0.290	0.279	79,800
2025-04-15	0.295	0.295	0.290	0.290	0.279	121,000
2025-04-14	0.295	0.295	0.285	0.295	0.284	268,000
2025-04-11	0.285	0.290	0.280	0.290	0.279	265,400
2025-04-10	0.290	0.300	0.280	0.285	0.274	1,098,400
2025-04-09	0.285	0.285	0.265	0.275	0.265	917,300
2025-04-08	0.280	0.290	0.280	0.280	0.270	779,000
2025-04-07	0.295	0.300	0.270	0.275	0.265	3,668,000
2025-04-04	0.310	0.325	0.305	0.310	0.298	1,252,100
2025-04-03	0.320	0.325	0.315	0.315	0.303	221,000
2025-04-02	0.315	0.325	0.315	0.325	0.313	589,900
2025-03-28	0.330	0.330	0.320	0.325	0.313	391,900
2025-03-27	0.305	0.330	0.305	0.325	0.313	1,490,800
2025-03-26	0.305	0.310	0.300	0.310	0.298	604,800
2025-03-25	0.300	0.305	0.300	0.300	0.289	487,800
2025-03-24	0.300	0.305	0.295	0.305	0.294	123,400
2025-03-21	0.300	0.305	0.295	0.305	0.294	836,500
2025-03-20	0.310	0.310	0.300	0.305	0.294	78,200
2025-03-19	0.310	0.310	0.300	0.305	0.294	184,900
2025-03-17	0.310	0.315	0.300	0.300	0.289	376,400
2025-03-14	0.290	0.310	0.290	0.310	0.298	312,300
2025-03-13	0.295	0.305	0.295	0.295	0.284	776,300
2025-03-12	0.295	0.300	0.285	0.300	0.282	937,600
2025-03-11	0.295	0.300	0.295	0.295	0.277	1,140,200
2025-03-10	0.310	0.315	0.300	0.300	0.282	574,800
2025-03-07	0.320	0.320	0.315	0.315	0.296	13,000
2025-03-06	0.320	0.320	0.315	0.320	0.301	347,500
2025-03-05	0.305	0.320	0.305	0.320	0.301	627,000
2025-03-04	0.315	0.315	0.290	0.300	0.282	2,942,300
2025-03-03	0.330	0.335	0.315	0.320	0.301	2,420,000
2025-02-28	0.355	0.355	0.330	0.330	0.310	2,468,800
2025-02-27	0.355	0.355	0.340	0.355	0.334	2,093,200
2025-02-26	0.345	0.350	0.345	0.345	0.324	965,900
2025-02-25	0.355	0.355	0.340	0.345	0.324	1,882,500
2025-02-24	0.345	0.355	0.340	0.355	0.334	1,713,200
2025-02-21	0.340	0.350	0.340	0.345	0.324	742,300
2025-02-20	0.345	0.350	0.340	0.340	0.320	446,600
2025-02-19	0.350	0.355	0.345	0.345	0.324	1,908,900
2025-02-18	0.345	0.350	0.340	0.345	0.324	814,100
2025-02-17	0.350	0.350	0.340	0.345	0.324	802,300
2025-02-14	0.360	0.360	0.340	0.350	0.329	2,648,300
2025-02-13	0.355	0.370	0.350	0.355	0.334	2,839,500
2025-02-12	0.355	0.360	0.350	0.355	0.334	1,479,100
2025-02-10	0.350	0.355	0.345	0.355	0.334	509,200
2025-02-07	0.350	0.355	0.345	0.350	0.329	1,122,400
2025-02-06	0.355	0.355	0.345	0.350	0.329	1,125,200
2025-02-05	0.340	0.350	0.340	0.350	0.329	1,174,000

← NewerPage 7 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.