Golden Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	0.435	0.450	0.430	0.450	0.450	55,900
2022-02-10	0.445	0.445	0.415	0.420	0.420	4,400
2022-02-09	0.445	0.445	0.425	0.445	0.445	15,100
2022-02-08	0.430	0.430	0.420	0.420	0.420	6,000
2022-02-07	0.420	0.420	0.420	0.420	0.420	10,000
2022-02-04	0.420	0.425	0.420	0.425	0.425	26,000
2022-02-03	0.420	0.420	0.420	0.420	0.420	15,000
2022-01-28	0.420	0.420	0.420	0.420	0.420	14,000
2022-01-27	0.430	0.430	0.420	0.430	0.430	64,100
2022-01-25	0.420	0.420	0.420	0.420	0.420	14,000
2022-01-24	0.425	0.430	0.425	0.425	0.425	28,000
2022-01-14	0.430	0.430	0.425	0.425	0.425	2,000
2022-01-12	0.425	0.435	0.425	0.435	0.435	13,000
2022-01-07	0.420	0.420	0.420	0.420	0.420	3,000
2022-01-06	0.425	0.425	0.425	0.425	0.425	1,800
2022-01-05	0.425	0.425	0.425	0.425	0.425	2,000
2022-01-03	0.410	0.410	0.410	0.410	0.410	1,800
2021-12-31	0.405	0.415	0.405	0.415	0.415	9,500
2021-12-30	0.405	0.405	0.405	0.405	0.405	6,000
2021-12-29	0.405	0.405	0.405	0.405	0.405	2,000
2021-12-28	0.420	0.420	0.415	0.415	0.415	10,000
2021-12-27	0.430	0.430	0.430	0.430	0.430	3,000
2021-12-24	0.415	0.415	0.415	0.415	0.415	2,000
2021-12-21	0.430	0.430	0.430	0.430	0.430	2,000
2021-12-20	0.430	0.430	0.430	0.430	0.430	16,000
2021-12-16	0.440	0.440	0.440	0.440	0.440	24,300
2021-12-15	0.440	0.440	0.440	0.440	0.440	31,800
2021-12-14	0.440	0.440	0.440	0.440	0.440	2,000
2021-12-13	0.440	0.440	0.440	0.440	0.440	3,000
2021-12-10	0.440	0.440	0.440	0.440	0.440	9,000
2021-12-09	0.440	0.440	0.440	0.440	0.440	5,300
2021-12-08	0.440	0.440	0.440	0.440	0.440	38,200
2021-12-07	0.440	0.445	0.440	0.445	0.445	36,300
2021-12-06	0.440	0.440	0.440	0.440	0.440	69,000
2021-12-02	0.440	0.450	0.440	0.440	0.440	122,100
2021-12-01	0.440	0.440	0.435	0.435	0.435	111,500
2021-11-30	0.440	0.440	0.440	0.440	0.440	5,000
2021-11-29	0.435	0.445	0.435	0.440	0.440	84,900
2021-11-26	0.440	0.445	0.440	0.440	0.440	269,300
2021-11-25	0.445	0.445	0.445	0.445	0.445	5,000
2021-11-24	0.440	0.445	0.440	0.440	0.440	65,100
2021-11-23	0.440	0.440	0.440	0.440	0.440	13,000
2021-11-19	0.450	0.450	0.440	0.440	0.440	2,600
2021-11-18	0.445	0.445	0.440	0.440	0.440	30,000
2021-11-17	0.440	0.440	0.440	0.440	0.440	11,300
2021-11-16	0.440	0.440	0.440	0.440	0.440	47,900
2021-11-15	0.440	0.450	0.440	0.450	0.450	21,000
2021-11-12	0.440	0.445	0.440	0.445	0.445	7,500
2021-11-11	0.440	0.440	0.440	0.440	0.440	10,000
2021-11-10	0.440	0.445	0.440	0.445	0.445	5,900
2021-11-09	0.460	0.460	0.440	0.440	0.440	32,700
2021-11-08	0.465	0.470	0.440	0.460	0.460	100,800
2021-11-05	0.455	0.455	0.455	0.455	0.455	100
2021-11-03	0.450	0.455	0.440	0.455	0.455	5,000
2021-11-02	0.450	0.460	0.435	0.460	0.460	73,600
2021-11-01	0.455	0.455	0.450	0.450	0.450	1,100
2021-10-29	0.455	0.460	0.450	0.460	0.460	10,500
2021-10-28	0.460	0.460	0.455	0.455	0.455	42,500
2021-10-26	0.455	0.465	0.455	0.455	0.455	41,200
2021-10-25	0.460	0.460	0.455	0.455	0.455	34,500

← NewerPage 15 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.