GIIB Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.670	0.680	0.655	0.670	0.670	25,307,600
2026-10-15	0.665	0.675	0.665	0.675	0.675	23,425,400
2026-10-14	0.620	0.670	0.615	0.665	0.665	30,569,500
2026-10-13	0.620	0.625	0.615	0.625	0.625	20,478,500
2026-10-12	0.620	0.625	0.610	0.615	0.615	18,248,800
2026-10-09	0.615	0.630	0.615	0.625	0.625	22,903,300
2026-10-08	0.590	0.620	0.590	0.615	0.615	31,160,300
2026-10-07	0.600	0.605	0.590	0.590	0.590	22,768,500
2026-10-06	0.605	0.610	0.600	0.605	0.605	21,980,200
2026-10-05	0.600	0.610	0.595	0.610	0.610	22,316,400
2026-10-02	0.605	0.610	0.600	0.605	0.605	21,724,300
2026-10-01	0.600	0.615	0.595	0.605	0.605	28,349,100
2026-09-30	0.590	0.610	0.585	0.600	0.600	34,237,000
2026-09-29	0.580	0.595	0.575	0.595	0.595	28,067,600
2026-09-28	0.580	0.585	0.565	0.580	0.580	23,550,100
2026-09-25	0.590	0.595	0.580	0.585	0.585	29,693,700
2026-09-24	0.585	0.600	0.585	0.595	0.595	30,895,100
2026-09-23	0.570	0.590	0.565	0.590	0.590	22,992,500
2026-09-22	0.565	0.575	0.560	0.575	0.575	22,408,600
2026-09-21	0.570	0.575	0.565	0.570	0.570	21,902,500
2026-09-18	0.555	0.585	0.555	0.570	0.570	23,187,800
2026-09-17	0.565	0.570	0.555	0.560	0.560	38,139,500
2026-09-16	0.570	0.570	0.570	0.570	0.570	0
2026-09-15	0.555	0.570	0.555	0.570	0.570	21,118,300
2026-09-14	0.545	0.560	0.545	0.555	0.555	25,454,500
2026-09-11	0.535	0.555	0.530	0.545	0.545	28,788,200
2026-09-10	0.535	0.540	0.530	0.535	0.535	21,302,900
2026-09-09	0.535	0.545	0.535	0.535	0.535	20,489,400
2026-09-08	0.515	0.545	0.505	0.535	0.535	36,971,700
2026-09-07	0.525	0.530	0.515	0.520	0.520	15,235,900
2026-09-04	0.535	0.540	0.525	0.525	0.525	22,810,200
2026-09-03	0.500	0.545	0.500	0.540	0.540	26,522,400
2026-09-02	0.490	0.505	0.485	0.505	0.505	18,311,400
2026-09-01	0.485	0.500	0.475	0.495	0.495	23,526,900
2026-08-31	0.480	0.480	0.480	0.480	0.480	0
2026-08-28	0.430	0.485	0.425	0.480	0.480	31,318,800
2026-08-27	0.430	0.435	0.420	0.435	0.435	16,641,000
2026-08-26	0.425	0.440	0.415	0.435	0.435	24,775,600
2026-08-25	0.420	0.420	0.420	0.420	0.420	0
2026-08-24	0.425	0.430	0.415	0.420	0.420	18,593,900
2026-08-21	0.420	0.430	0.410	0.420	0.420	15,735,600
2026-08-20	0.405	0.430	0.400	0.420	0.420	23,603,300
2026-08-19	0.390	0.410	0.385	0.410	0.410	22,619,100
2026-08-18	0.400	0.400	0.380	0.395	0.395	19,747,700
2026-08-17	0.380	0.400	0.380	0.400	0.400	21,539,000
2026-08-14	0.400	0.405	0.375	0.385	0.385	20,908,500
2026-08-13	0.410	0.410	0.390	0.400	0.400	13,625,600
2026-08-12	0.400	0.410	0.390	0.410	0.410	13,770,600
2026-08-11	0.425	0.425	0.395	0.400	0.400	33,102,900
2026-08-10	0.435	0.440	0.420	0.425	0.425	17,836,600
2026-08-07	0.420	0.440	0.405	0.435	0.435	34,178,600
2026-08-06	0.425	0.425	0.405	0.420	0.420	21,735,400
2026-08-05	0.430	0.435	0.410	0.430	0.430	20,692,300
2026-08-04	0.445	0.450	0.405	0.425	0.425	25,034,000
2026-08-03	0.485	0.485	0.440	0.440	0.440	15,548,400
2026-07-31	0.475	0.485	0.465	0.485	0.485	35,269,900
2026-07-30	0.495	0.500	0.465	0.475	0.475	17,361,300
2026-07-29	0.520	0.520	0.500	0.500	0.500	16,771,100
2026-07-28	0.525	0.530	0.505	0.515	0.515	13,657,700
2026-07-27	0.540	0.545	0.500	0.525	0.525	31,469,800

Page 1 of 20 · 1,183 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.