GIIB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.540	0.545	0.500	0.525	0.525	31,469,800
2026-07-24	0.565	0.570	0.540	0.540	0.540	20,050,400
2026-07-23	0.575	0.575	0.555	0.565	0.565	15,913,900
2026-07-22	0.570	0.585	0.560	0.575	0.575	32,611,000
2026-07-21	0.525	0.575	0.525	0.570	0.570	47,328,000
2026-07-20	0.490	0.515	0.485	0.515	0.515	17,759,800
2026-07-17	0.485	0.495	0.485	0.490	0.490	17,717,900
2026-07-16	0.495	0.495	0.490	0.490	0.490	13,798,000
2026-07-15	0.495	0.500	0.485	0.495	0.495	24,232,700
2026-07-14	0.495	0.500	0.490	0.500	0.500	10,432,700
2026-07-13	0.495	0.500	0.490	0.495	0.495	17,035,900
2026-07-10	0.500	0.500	0.490	0.495	0.495	16,996,600
2026-07-09	0.500	0.505	0.495	0.500	0.500	17,379,400
2026-07-08	0.505	0.525	0.490	0.505	0.505	34,431,000
2026-07-07	0.500	0.505	0.495	0.500	0.500	11,958,800
2026-07-06	0.505	0.520	0.450	0.500	0.500	29,606,500
2026-07-03	0.500	0.505	0.495	0.500	0.500	15,459,800
2026-07-02	0.510	0.515	0.495	0.500	0.500	20,701,800
2026-07-01	0.465	0.520	0.465	0.510	0.510	40,060,800
2026-06-30	0.475	0.475	0.465	0.465	0.465	18,992,300
2026-06-29	0.480	0.480	0.470	0.475	0.475	15,748,400
2026-06-26	0.465	0.480	0.465	0.480	0.480	19,255,400
2026-06-25	0.430	0.460	0.415	0.460	0.460	27,957,400
2026-06-24	0.435	0.440	0.425	0.435	0.435	18,301,200
2026-06-23	0.425	0.440	0.420	0.435	0.435	23,419,200
2026-06-22	0.455	0.455	0.300	0.420	0.420	63,441,900
2026-06-19	0.475	0.475	0.440	0.465	0.465	39,674,400
2026-06-18	0.480	0.485	0.475	0.480	0.480	21,166,600
2026-06-17	0.480	0.480	0.480	0.480	0.480	0
2026-06-16	0.480	0.485	0.475	0.480	0.480	20,267,300
2026-06-15	0.485	0.490	0.475	0.480	0.480	34,693,600
2026-06-12	0.485	0.485	0.470	0.485	0.485	28,794,200
2026-06-11	0.480	0.490	0.475	0.485	0.485	19,341,200
2026-06-10	0.465	0.485	0.465	0.480	0.480	38,809,200
2026-06-09	0.460	0.465	0.450	0.460	0.460	25,211,700
2026-06-08	0.470	0.470	0.455	0.460	0.460	23,851,100
2026-06-05	0.470	0.475	0.450	0.470	0.470	49,313,200
2026-06-04	0.445	0.480	0.445	0.470	0.470	46,236,500
2026-06-03	0.395	0.445	0.395	0.445	0.445	43,981,800
2026-06-02	0.400	0.400	0.400	0.400	0.400	0
2026-06-01	0.400	0.400	0.400	0.400	0.400	0
2026-05-29	0.395	0.400	0.385	0.400	0.400	29,733,500
2026-05-28	0.400	0.400	0.390	0.390	0.390	26,959,200
2026-05-27	0.400	0.400	0.400	0.400	0.400	0
2026-05-26	0.400	0.400	0.360	0.400	0.400	29,439,600
2026-05-25	0.395	0.405	0.385	0.400	0.400	34,155,500
2026-05-22	0.395	0.410	0.390	0.395	0.395	57,880,200
2026-05-21	0.350	0.400	0.345	0.395	0.395	55,399,800
2026-05-20	0.340	0.360	0.330	0.350	0.350	56,552,200
2026-05-19	0.305	0.340	0.300	0.335	0.335	69,008,500
2026-05-18	0.300	0.310	0.295	0.305	0.305	59,252,900
2026-05-15	0.275	0.300	0.275	0.290	0.290	48,119,600
2026-05-14	0.280	0.295	0.270	0.280	0.280	70,347,100
2026-05-13	0.240	0.280	0.235	0.270	0.270	129,286,300
2026-05-12	0.155	0.205	0.155	0.205	0.205	86,650,700
2026-05-11	0.150	0.150	0.135	0.140	0.140	46,398,600
2026-05-08	0.170	0.170	0.160	0.160	0.160	37,491,800
2026-05-07	0.180	0.180	0.165	0.170	0.170	16,268,700
2026-05-06	0.180	0.195	0.145	0.180	0.180	74,083,100
2026-05-05	0.160	0.190	0.155	0.185	0.185	54,784,800

← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.