Golden Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	0.445	0.500	0.440	0.495	0.495	13,200
2022-05-13	0.455	0.455	0.440	0.440	0.440	20,900
2022-05-12	0.455	0.465	0.400	0.465	0.465	19,200
2022-05-11	0.465	0.470	0.465	0.470	0.470	2,800
2022-05-10	0.475	0.475	0.460	0.465	0.465	86,800
2022-05-06	0.490	0.490	0.490	0.490	0.490	15,000
2022-05-05	0.510	0.510	0.480	0.485	0.485	45,000
2022-04-29	0.500	0.505	0.500	0.505	0.505	103,300
2022-04-28	0.500	0.500	0.480	0.480	0.480	50,900
2022-04-27	0.510	0.510	0.480	0.480	0.480	73,700
2022-04-26	0.510	0.510	0.505	0.510	0.510	24,700
2022-04-25	0.495	0.525	0.495	0.510	0.510	175,200
2022-04-22	0.480	0.480	0.480	0.480	0.480	45,500
2022-04-21	0.485	0.485	0.480	0.480	0.480	16,300
2022-04-20	0.505	0.505	0.485	0.485	0.485	14,700
2022-04-18	0.520	0.520	0.495	0.495	0.495	45,500
2022-04-15	0.475	0.500	0.475	0.500	0.500	24,900
2022-04-14	0.475	0.480	0.470	0.480	0.480	17,500
2022-04-13	0.475	0.475	0.475	0.475	0.475	9,200
2022-04-12	0.470	0.475	0.470	0.475	0.475	22,800
2022-04-11	0.480	0.490	0.470	0.470	0.470	68,400
2022-04-08	0.480	0.480	0.470	0.470	0.470	25,500
2022-04-07	0.480	0.480	0.480	0.480	0.480	9,700
2022-04-06	0.465	0.475	0.465	0.470	0.470	27,200
2022-04-05	0.480	0.480	0.460	0.465	0.465	47,900
2022-04-04	0.460	0.465	0.460	0.465	0.465	5,500
2022-04-01	0.465	0.465	0.465	0.465	0.465	10,000
2022-03-31	0.475	0.475	0.465	0.465	0.465	31,100
2022-03-29	0.470	0.470	0.470	0.470	0.470	7,000
2022-03-28	0.490	0.490	0.475	0.480	0.480	84,400
2022-03-25	0.500	0.500	0.480	0.500	0.500	31,400
2022-03-24	0.500	0.500	0.485	0.500	0.500	40,200
2022-03-23	0.510	0.510	0.480	0.485	0.485	23,100
2022-03-22	0.485	0.505	0.485	0.490	0.490	40,900
2022-03-21	0.505	0.505	0.460	0.485	0.485	82,800
2022-03-18	0.500	0.500	0.495	0.495	0.495	66,100
2022-03-17	0.500	0.505	0.490	0.500	0.500	49,000
2022-03-16	0.500	0.510	0.495	0.500	0.500	131,900
2022-03-15	0.485	0.495	0.465	0.495	0.495	117,900
2022-03-14	0.485	0.485	0.470	0.470	0.470	89,100
2022-03-11	0.480	0.495	0.480	0.495	0.495	47,900
2022-03-10	0.495	0.495	0.475	0.480	0.480	95,700
2022-03-09	0.480	0.510	0.470	0.505	0.505	169,100
2022-03-08	0.475	0.480	0.470	0.475	0.475	303,500
2022-03-07	0.545	0.545	0.480	0.480	0.480	580,700
2022-03-04	0.565	0.565	0.545	0.550	0.550	450,700
2022-03-03	0.575	0.580	0.570	0.570	0.570	346,500
2022-03-02	0.580	0.615	0.565	0.570	0.570	2,785,900
2022-03-01	0.535	0.580	0.535	0.570	0.570	1,410,800
2022-02-28	0.515	0.540	0.505	0.535	0.535	221,800
2022-02-25	0.490	0.550	0.490	0.510	0.510	243,100
2022-02-24	0.470	0.550	0.470	0.490	0.490	175,000
2022-02-23	0.465	0.470	0.465	0.470	0.470	28,000
2022-02-22	0.490	0.490	0.475	0.475	0.475	27,000
2022-02-21	0.500	0.500	0.490	0.490	0.490	18,000
2022-02-18	0.475	0.510	0.470	0.500	0.500	85,800
2022-02-17	0.440	0.500	0.440	0.500	0.500	62,200
2022-02-16	0.450	0.465	0.445	0.465	0.465	14,000
2022-02-15	0.435	0.445	0.435	0.445	0.445	11,000
2022-02-14	0.455	0.455	0.450	0.450	0.450	3,500

← NewerPage 14 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.