Golden Land Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	0.290	0.290	0.290	0.290	0.290	2,500
2024-07-04	0.300	0.300	0.300	0.300	0.300	12,000
2024-07-02	0.290	0.290	0.290	0.290	0.290	16,000
2024-07-01	0.290	0.290	0.290	0.290	0.290	2,000
2024-06-28	0.310	0.310	0.310	0.310	0.310	10,000
2024-06-26	0.310	0.310	0.310	0.310	0.310	2,100
2024-06-24	0.310	0.310	0.310	0.310	0.310	6,000
2024-06-20	0.310	0.310	0.310	0.310	0.310	5,000
2024-06-19	0.340	0.345	0.320	0.320	0.320	52,400
2024-06-18	0.315	0.340	0.315	0.340	0.340	7,100
2024-06-13	0.330	0.330	0.330	0.330	0.330	11,000
2024-06-12	0.330	0.330	0.330	0.330	0.330	7,000
2024-06-11	0.330	0.330	0.305	0.325	0.325	40,900
2024-05-31	0.305	0.305	0.305	0.305	0.305	10,000
2024-05-30	0.315	0.315	0.305	0.305	0.305	5,000
2024-05-29	0.305	0.310	0.305	0.310	0.310	6,300
2024-05-27	0.305	0.305	0.305	0.305	0.305	500
2024-05-24	0.305	0.305	0.305	0.305	0.305	1,500
2024-05-23	0.305	0.305	0.305	0.305	0.305	5,000
2024-05-20	0.310	0.310	0.300	0.305	0.305	22,000
2024-05-16	0.340	0.340	0.340	0.340	0.340	20,000
2024-05-15	0.345	0.350	0.340	0.350	0.350	94,500
2024-05-14	0.310	0.345	0.310	0.345	0.345	43,000
2024-05-13	0.310	0.310	0.310	0.310	0.310	10,000
2024-05-10	0.310	0.310	0.310	0.310	0.310	13,000
2024-05-08	0.295	0.300	0.295	0.300	0.300	81,000
2024-05-07	0.305	0.305	0.290	0.290	0.290	55,000
2024-05-06	0.290	0.305	0.290	0.305	0.305	32,700
2024-04-30	0.280	0.280	0.280	0.280	0.280	20,500
2024-04-29	0.295	0.300	0.295	0.300	0.300	21,000
2024-04-26	0.280	0.295	0.280	0.295	0.295	30,000
2024-04-25	0.275	0.275	0.275	0.275	0.275	6,000
2024-04-23	0.275	0.275	0.270	0.270	0.270	10,000
2024-04-18	0.270	0.270	0.270	0.270	0.270	800
2024-04-16	0.275	0.275	0.270	0.270	0.270	95,300
2024-04-15	0.275	0.275	0.275	0.275	0.275	7,000
2024-04-12	0.265	0.270	0.265	0.270	0.270	27,000
2024-04-08	0.265	0.265	0.265	0.265	0.265	29,000
2024-04-04	0.265	0.265	0.265	0.265	0.265	1,000
2024-04-02	0.265	0.265	0.265	0.265	0.265	1,600
2024-03-29	0.270	0.270	0.265	0.265	0.265	33,000
2024-03-27	0.270	0.270	0.270	0.270	0.270	200
2024-03-26	0.280	0.280	0.270	0.270	0.270	5,300
2024-03-25	0.275	0.275	0.270	0.270	0.270	37,700
2024-03-22	0.270	0.270	0.270	0.270	0.270	5,000
2024-03-20	0.270	0.270	0.270	0.270	0.270	27,300
2024-03-18	0.270	0.270	0.270	0.270	0.270	27,400
2024-03-14	0.270	0.275	0.265	0.270	0.270	143,700
2024-03-13	0.270	0.270	0.265	0.265	0.265	64,000
2024-03-11	0.260	0.260	0.260	0.260	0.260	1,000
2024-03-06	0.275	0.275	0.275	0.275	0.275	36,400
2024-03-01	0.265	0.275	0.265	0.275	0.275	28,400
2024-02-29	0.275	0.275	0.275	0.275	0.275	8,600
2024-02-28	0.275	0.275	0.275	0.275	0.275	3,500
2024-02-27	0.260	0.275	0.260	0.275	0.275	27,900
2024-02-26	0.305	0.305	0.305	0.305	0.305	7,000
2024-02-23	0.300	0.305	0.300	0.305	0.305	19,000
2024-02-21	0.305	0.305	0.305	0.305	0.305	9,000
2024-02-20	0.300	0.320	0.300	0.305	0.305	190,100
2024-02-19	0.265	0.295	0.265	0.290	0.290	361,000

← NewerPage 9 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.