GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.340	0.345	0.335	0.335	0.315	160,100
2025-02-03	0.335	0.340	0.325	0.340	0.320	437,000
2025-01-31	0.340	0.340	0.335	0.340	0.320	223,800
2025-01-28	0.330	0.345	0.330	0.345	0.324	201,100
2025-01-27	0.335	0.335	0.330	0.330	0.310	2,765,100
2025-01-24	0.340	0.345	0.335	0.340	0.320	286,800
2025-01-23	0.340	0.350	0.340	0.345	0.324	432,200
2025-01-22	0.355	0.355	0.340	0.345	0.324	397,000
2025-01-21	0.355	0.355	0.345	0.355	0.334	816,100
2025-01-20	0.340	0.355	0.340	0.345	0.324	739,100
2025-01-17	0.335	0.340	0.330	0.340	0.320	817,500
2025-01-16	0.335	0.340	0.325	0.335	0.315	726,400
2025-01-15	0.340	0.345	0.320	0.330	0.310	1,725,500
2025-01-14	0.350	0.355	0.345	0.345	0.324	608,000
2025-01-13	0.345	0.355	0.340	0.350	0.329	1,697,000
2025-01-10	0.340	0.350	0.340	0.350	0.329	1,748,200
2025-01-09	0.360	0.360	0.340	0.340	0.320	2,457,800
2025-01-08	0.360	0.365	0.355	0.360	0.338	1,851,600
2025-01-07	0.370	0.375	0.360	0.365	0.343	2,202,600
2025-01-06	0.360	0.370	0.355	0.370	0.348	2,171,800
2025-01-03	0.355	0.365	0.355	0.360	0.338	2,600,800
2025-01-02	0.360	0.360	0.350	0.360	0.338	2,258,000
2024-12-31	0.360	0.365	0.355	0.360	0.338	2,968,100
2024-12-30	0.350	0.365	0.350	0.360	0.338	5,279,000
2024-12-27	0.340	0.350	0.340	0.350	0.329	2,638,900
2024-12-26	0.335	0.345	0.330	0.340	0.320	1,578,500
2024-12-24	0.335	0.335	0.330	0.335	0.315	155,000
2024-12-23	0.335	0.335	0.330	0.335	0.315	374,800
2024-12-20	0.330	0.335	0.325	0.335	0.315	831,500
2024-12-19	0.330	0.335	0.330	0.330	0.310	2,076,400
2024-12-18	0.340	0.345	0.335	0.340	0.320	951,100
2024-12-17	0.345	0.345	0.340	0.340	0.320	1,028,200
2024-12-16	0.350	0.350	0.340	0.345	0.324	1,079,400
2024-12-13	0.350	0.355	0.340	0.350	0.329	4,166,000
2024-12-12	0.345	0.345	0.335	0.340	0.320	824,000
2024-12-11	0.340	0.345	0.335	0.345	0.324	956,700
2024-12-10	0.335	0.345	0.335	0.345	0.324	1,421,000
2024-12-09	0.345	0.345	0.330	0.335	0.315	1,409,600
2024-12-06	0.350	0.355	0.340	0.345	0.324	3,263,400
2024-12-05	0.345	0.350	0.340	0.345	0.324	4,311,600
2024-12-04	0.330	0.345	0.330	0.340	0.320	5,481,700
2024-12-03	0.335	0.340	0.325	0.330	0.310	2,510,400
2024-12-02	0.330	0.340	0.325	0.335	0.315	3,483,700
2024-11-29	0.320	0.330	0.315	0.330	0.310	3,224,800
2024-11-28	0.330	0.335	0.320	0.325	0.306	2,133,600
2024-11-27	0.300	0.340	0.295	0.330	0.310	6,795,400
2024-11-26	0.295	0.305	0.295	0.300	0.282	780,900
2024-11-25	0.280	0.300	0.280	0.295	0.277	1,158,500
2024-11-22	0.285	0.285	0.280	0.285	0.268	282,100
2024-11-21	0.285	0.290	0.285	0.285	0.268	222,500
2024-11-20	0.285	0.290	0.280	0.285	0.268	148,100
2024-11-19	0.275	0.280	0.275	0.280	0.263	140,200
2024-11-18	0.280	0.280	0.275	0.280	0.263	553,200
2024-11-15	0.285	0.290	0.280	0.285	0.268	320,900
2024-11-14	0.285	0.290	0.280	0.285	0.268	826,600
2024-11-13	0.290	0.290	0.280	0.285	0.268	1,141,600
2024-11-12	0.295	0.295	0.290	0.290	0.273	420,800
2024-11-11	0.295	0.295	0.290	0.295	0.277	212,400
2024-11-08	0.295	0.295	0.290	0.295	0.277	335,300
2024-11-07	0.295	0.300	0.295	0.295	0.277	484,400

← NewerPage 8 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.