Golden Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.240	0.240	0.240	0.240	0.240	0
2026-05-04	0.240	0.240	0.240	0.240	0.240	0
2026-05-01	0.240	0.240	0.240	0.240	0.240	0
2026-04-30	0.240	0.240	0.240	0.240	0.240	0
2026-04-29	0.240	0.240	0.240	0.240	0.240	0
2026-04-28	0.250	0.250	0.240	0.240	0.240	6,000
2026-04-27	0.250	0.265	0.250	0.265	0.265	33,000
2026-04-24	0.270	0.270	0.270	0.270	0.270	0
2026-04-23	0.270	0.270	0.270	0.270	0.270	0
2026-04-22	0.270	0.270	0.265	0.270	0.270	30,000
2026-04-21	0.230	0.265	0.230	0.265	0.265	2,200
2026-04-20	0.270	0.270	0.270	0.270	0.270	0
2026-04-17	0.270	0.270	0.270	0.270	0.270	30,100
2026-04-16	0.250	0.250	0.250	0.250	0.250	5,000
2026-04-15	0.305	0.305	0.305	0.305	0.305	0
2026-04-14	0.305	0.305	0.305	0.305	0.305	7,000
2026-04-13	0.330	0.330	0.330	0.330	0.330	0
2026-04-10	0.330	0.330	0.330	0.330	0.330	0
2026-04-09	0.335	0.335	0.330	0.330	0.330	2,000
2026-04-08	0.350	0.350	0.350	0.350	0.350	0
2026-04-07	0.350	0.350	0.350	0.350	0.350	0
2026-04-06	0.350	0.350	0.350	0.350	0.350	0
2026-04-03	0.350	0.350	0.350	0.350	0.350	0
2026-04-02	0.315	0.350	0.315	0.350	0.350	2,000
2026-04-01	0.310	0.310	0.310	0.310	0.310	0
2026-03-31	0.310	0.310	0.310	0.310	0.310	0
2026-03-30	0.310	0.310	0.280	0.310	0.310	15,500
2026-03-27	0.310	0.320	0.250	0.315	0.315	12,200
2026-03-26	0.220	0.290	0.220	0.290	0.290	7,100
2026-03-25	0.240	0.240	0.240	0.240	0.240	49,100
2026-03-24	0.225	0.240	0.225	0.240	0.240	66,100
2026-03-20	0.250	0.250	0.250	0.250	0.250	0
2026-03-19	0.250	0.250	0.250	0.250	0.250	5,000
2026-03-18	0.300	0.300	0.300	0.300	0.300	0
2026-03-17	0.300	0.300	0.300	0.300	0.300	0
2026-03-16	0.300	0.300	0.300	0.300	0.300	0
2026-03-13	0.300	0.300	0.300	0.300	0.300	0
2026-03-12	0.300	0.300	0.300	0.300	0.300	0
2026-03-11	0.300	0.300	0.300	0.300	0.300	0
2026-03-10	0.300	0.300	0.300	0.300	0.300	0
2026-03-09	0.300	0.300	0.300	0.300	0.300	0
2026-03-06	0.230	0.300	0.230	0.300	0.300	18,900
2026-03-05	0.270	0.270	0.270	0.270	0.270	0
2026-03-04	0.235	0.280	0.235	0.270	0.270	300
2026-03-03	0.270	0.270	0.270	0.270	0.270	2,000
2026-03-02	0.285	0.285	0.285	0.285	0.285	0
2026-02-27	0.260	0.300	0.260	0.285	0.285	4,600
2026-02-26	0.330	0.330	0.330	0.330	0.330	500
2026-02-25	0.300	0.300	0.300	0.300	0.300	6,900
2026-02-24	0.340	0.340	0.340	0.340	0.340	0
2026-02-23	0.340	0.340	0.340	0.340	0.340	0
2026-02-20	0.340	0.340	0.270	0.340	0.340	16,100
2026-02-19	0.335	0.335	0.335	0.335	0.335	100
2026-02-16	0.315	0.315	0.315	0.315	0.315	0
2026-02-13	0.315	0.315	0.315	0.315	0.315	200
2026-02-12	0.310	0.310	0.300	0.310	0.310	3,200
2026-02-11	0.315	0.315	0.285	0.300	0.300	3,300
2026-02-10	0.315	0.320	0.305	0.310	0.310	13,900
2026-02-09	0.325	0.325	0.315	0.315	0.315	300
2026-02-06	0.325	0.335	0.290	0.290	0.290	26,900

← NewerPage 3 of 16 · 905 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.