GDB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.295	0.295	0.290	0.295	0.277	567,100
2024-11-05	0.295	0.300	0.290	0.295	0.277	908,300
2024-11-04	0.300	0.300	0.295	0.295	0.277	274,200
2024-11-01	0.300	0.300	0.295	0.300	0.282	248,400
2024-10-30	0.300	0.300	0.295	0.300	0.282	150,500
2024-10-29	0.305	0.305	0.295	0.300	0.282	782,900
2024-10-28	0.305	0.305	0.300	0.300	0.282	426,200
2024-10-25	0.310	0.310	0.300	0.300	0.282	183,700
2024-10-24	0.305	0.310	0.300	0.310	0.291	483,500
2024-10-23	0.305	0.305	0.305	0.305	0.287	457,300
2024-10-22	0.305	0.310	0.305	0.305	0.287	584,300
2024-10-21	0.315	0.315	0.305	0.305	0.287	600,600
2024-10-18	0.315	0.315	0.310	0.315	0.296	339,200
2024-10-17	0.310	0.320	0.310	0.315	0.296	2,569,200
2024-10-16	0.305	0.310	0.305	0.310	0.291	302,600
2024-10-15	0.315	0.315	0.305	0.310	0.291	200,400
2024-10-14	0.315	0.315	0.310	0.310	0.291	265,500
2024-10-11	0.320	0.325	0.315	0.315	0.296	65,000
2024-10-10	0.315	0.325	0.315	0.320	0.301	1,151,600
2024-10-09	0.305	0.320	0.305	0.320	0.301	839,100
2024-10-08	0.310	0.310	0.305	0.305	0.287	313,100
2024-10-07	0.305	0.305	0.300	0.305	0.287	776,800
2024-10-04	0.310	0.310	0.300	0.305	0.287	984,500
2024-10-03	0.310	0.315	0.310	0.310	0.291	276,200
2024-10-02	0.315	0.315	0.305	0.310	0.291	841,100
2024-10-01	0.310	0.320	0.310	0.315	0.296	260,500
2024-09-30	0.315	0.315	0.305	0.310	0.291	466,800
2024-09-27	0.315	0.315	0.310	0.315	0.296	596,900
2024-09-26	0.320	0.320	0.315	0.315	0.296	552,200
2024-09-25	0.335	0.335	0.320	0.320	0.301	1,443,700
2024-09-24	0.335	0.340	0.325	0.335	0.315	1,581,200
2024-09-23	0.340	0.345	0.330	0.335	0.315	1,651,600
2024-09-20	0.325	0.335	0.325	0.335	0.315	2,253,700
2024-09-19	0.310	0.325	0.310	0.325	0.306	1,384,200
2024-09-18	0.310	0.310	0.305	0.310	0.291	167,100
2024-09-17	0.315	0.315	0.310	0.310	0.291	265,200
2024-09-13	0.310	0.320	0.310	0.315	0.296	974,300
2024-09-12	0.320	0.320	0.305	0.305	0.287	251,800
2024-09-11	0.315	0.315	0.305	0.310	0.291	853,900
2024-09-10	0.315	0.325	0.315	0.315	0.296	711,100
2024-09-09	0.320	0.320	0.310	0.315	0.296	770,200
2024-09-06	0.315	0.325	0.315	0.320	0.301	3,119,700
2024-09-05	0.320	0.325	0.315	0.315	0.296	2,628,400
2024-09-04	0.310	0.315	0.305	0.310	0.291	672,400
2024-09-03	0.320	0.325	0.315	0.315	0.296	886,900
2024-09-02	0.305	0.320	0.305	0.315	0.296	621,600
2024-08-30	0.310	0.315	0.305	0.310	0.291	307,100
2024-08-29	0.320	0.325	0.310	0.310	0.291	969,100
2024-08-28	0.325	0.330	0.315	0.315	0.296	1,929,900
2024-08-27	0.315	0.320	0.315	0.320	0.301	1,249,800
2024-08-26	0.310	0.310	0.305	0.310	0.291	729,800
2024-08-23	0.305	0.310	0.295	0.310	0.291	1,373,200
2024-08-22	0.310	0.315	0.305	0.305	0.287	352,600
2024-08-21	0.310	0.310	0.305	0.310	0.291	519,200
2024-08-20	0.320	0.320	0.305	0.310	0.291	773,500
2024-08-19	0.325	0.325	0.315	0.320	0.301	860,100
2024-08-16	0.315	0.330	0.315	0.325	0.306	1,841,300
2024-08-15	0.320	0.320	0.310	0.315	0.296	614,200
2024-08-14	0.325	0.330	0.310	0.320	0.301	1,322,600
2024-08-13	0.325	0.325	0.315	0.325	0.306	510,700

← NewerPage 9 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.