Golden Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	0.305	0.305	0.305	0.305	0.305	1,000
2022-10-25	0.295	0.295	0.295	0.295	0.295	7,800
2022-10-20	0.320	0.320	0.320	0.320	0.320	11,800
2022-10-19	0.320	0.320	0.320	0.320	0.320	2,200
2022-10-18	0.310	0.310	0.290	0.290	0.290	30,000
2022-10-14	0.325	0.325	0.315	0.315	0.315	35,200
2022-10-13	0.330	0.335	0.330	0.335	0.335	29,800
2022-10-12	0.300	0.300	0.300	0.300	0.300	10,000
2022-10-06	0.330	0.330	0.330	0.330	0.330	3,000
2022-09-30	0.335	0.335	0.335	0.335	0.335	20,500
2022-09-27	0.340	0.340	0.340	0.340	0.340	1,000
2022-09-26	0.340	0.340	0.340	0.340	0.340	1,000
2022-09-21	0.350	0.350	0.350	0.350	0.350	1,100
2022-09-15	0.360	0.360	0.360	0.360	0.360	16,400
2022-09-14	0.385	0.385	0.385	0.385	0.385	3,000
2022-09-12	0.385	0.385	0.385	0.385	0.385	600
2022-09-09	0.330	0.330	0.330	0.330	0.330	100
2022-09-07	0.345	0.400	0.345	0.400	0.400	2,200
2022-09-05	0.345	0.345	0.345	0.345	0.345	13,000
2022-08-30	0.355	0.355	0.355	0.355	0.355	13,000
2022-08-26	0.360	0.360	0.355	0.360	0.360	12,100
2022-08-23	0.360	0.390	0.360	0.390	0.390	45,700
2022-08-19	0.360	0.395	0.360	0.370	0.370	77,000
2022-08-18	0.355	0.365	0.355	0.360	0.360	74,000
2022-08-16	0.395	0.395	0.395	0.395	0.395	400
2022-08-15	0.375	0.375	0.375	0.375	0.375	9,000
2022-08-11	0.405	0.405	0.405	0.405	0.405	1,000
2022-08-10	0.365	0.375	0.365	0.375	0.375	2,800
2022-08-01	0.415	0.415	0.415	0.415	0.415	25,000
2022-07-25	0.420	0.420	0.420	0.420	0.420	2,000
2022-07-22	0.395	0.420	0.375	0.420	0.420	15,900
2022-07-14	0.380	0.380	0.375	0.375	0.375	5,800
2022-07-08	0.380	0.380	0.380	0.380	0.380	5,800
2022-07-05	0.375	0.375	0.375	0.375	0.375	3,500
2022-07-01	0.380	0.380	0.380	0.380	0.380	6,000
2022-06-27	0.380	0.380	0.380	0.380	0.380	4,000
2022-06-24	0.375	0.390	0.375	0.390	0.390	16,400
2022-06-23	0.385	0.385	0.380	0.380	0.380	7,400
2022-06-22	0.380	0.385	0.380	0.385	0.385	6,000
2022-06-21	0.390	0.410	0.380	0.410	0.410	25,000
2022-06-20	0.415	0.415	0.410	0.410	0.410	16,000
2022-06-17	0.420	0.420	0.410	0.410	0.410	26,400
2022-06-14	0.410	0.420	0.410	0.420	0.420	20,700
2022-06-13	0.395	0.430	0.395	0.430	0.430	18,900
2022-06-10	0.425	0.435	0.415	0.415	0.415	7,800
2022-06-09	0.475	0.475	0.425	0.425	0.425	9,900
2022-06-08	0.425	0.470	0.415	0.470	0.470	15,300
2022-06-07	0.425	0.425	0.410	0.425	0.425	15,200
2022-06-03	0.430	0.450	0.415	0.450	0.450	28,600
2022-06-02	0.425	0.425	0.425	0.425	0.425	2,500
2022-06-01	0.475	0.475	0.435	0.435	0.435	34,800
2022-05-31	0.430	0.475	0.415	0.475	0.475	84,300
2022-05-30	0.440	0.445	0.425	0.425	0.425	5,500
2022-05-27	0.435	0.440	0.435	0.435	0.435	9,400
2022-05-26	0.435	0.435	0.430	0.430	0.430	57,000
2022-05-25	0.450	0.450	0.425	0.425	0.425	6,300
2022-05-23	0.440	0.490	0.430	0.490	0.490	180,700
2022-05-20	0.450	0.450	0.440	0.445	0.445	24,800
2022-05-19	0.440	0.460	0.430	0.460	0.460	75,100
2022-05-18	0.440	0.450	0.440	0.450	0.450	10,000

← NewerPage 13 of 16 · 906 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.