Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.365	0.365	0.355	0.360	0.356	1,267,500
2024-08-21	0.365	0.375	0.360	0.365	0.361	1,523,800
2024-08-20	0.370	0.370	0.365	0.370	0.366	727,800
2024-08-19	0.375	0.380	0.365	0.370	0.366	3,225,900
2024-08-16	0.370	0.380	0.360	0.375	0.371	2,770,400
2024-08-15	0.380	0.380	0.365	0.365	0.361	474,100
2024-08-14	0.385	0.385	0.370	0.375	0.371	3,231,500
2024-08-13	0.390	0.390	0.370	0.380	0.376	1,410,300
2024-08-12	0.390	0.405	0.385	0.385	0.381	1,571,300
2024-08-09	0.380	0.395	0.380	0.385	0.381	2,223,700
2024-08-08	0.370	0.380	0.360	0.375	0.371	2,429,900
2024-08-07	0.360	0.385	0.350	0.375	0.371	3,320,100
2024-08-06	0.350	0.365	0.335	0.360	0.356	4,549,000
2024-08-05	0.380	0.380	0.335	0.345	0.342	9,293,300
2024-08-02	0.405	0.405	0.385	0.390	0.386	4,143,000
2024-08-01	0.405	0.410	0.400	0.405	0.401	1,859,800
2024-07-31	0.405	0.405	0.400	0.400	0.396	1,384,600
2024-07-30	0.405	0.410	0.400	0.400	0.396	3,881,900
2024-07-29	0.415	0.425	0.400	0.405	0.401	7,086,400
2024-07-26	0.420	0.420	0.405	0.415	0.411	8,218,600
2024-07-25	0.450	0.450	0.425	0.430	0.426	18,970,301
2024-07-24	0.485	0.485	0.470	0.470	0.465	3,085,300
2024-07-23	0.475	0.495	0.475	0.485	0.480	3,674,500
2024-07-22	0.495	0.495	0.470	0.475	0.470	4,608,900
2024-07-19	0.505	0.505	0.490	0.490	0.485	2,958,200
2024-07-18	0.505	0.505	0.495	0.505	0.500	3,147,400
2024-07-17	0.490	0.515	0.490	0.505	0.500	11,765,300
2024-07-16	0.505	0.510	0.485	0.485	0.480	5,533,500
2024-07-15	0.510	0.515	0.495	0.505	0.500	10,859,900
2024-07-12	0.485	0.495	0.480	0.495	0.490	6,120,600
2024-07-11	0.485	0.495	0.480	0.485	0.480	8,980,200
2024-07-10	0.470	0.480	0.470	0.480	0.475	2,923,900
2024-07-09	0.470	0.480	0.465	0.465	0.460	2,327,100
2024-07-05	0.480	0.480	0.470	0.475	0.470	2,017,400
2024-07-04	0.485	0.485	0.470	0.480	0.475	4,108,300
2024-07-03	0.465	0.490	0.465	0.485	0.480	9,952,500
2024-07-02	0.450	0.465	0.445	0.460	0.455	5,255,400
2024-07-01	0.445	0.455	0.440	0.450	0.445	1,836,500
2024-06-28	0.435	0.445	0.430	0.445	0.441	1,924,100
2024-06-27	0.450	0.455	0.430	0.435	0.431	4,038,700
2024-06-26	0.440	0.460	0.435	0.450	0.445	2,915,700
2024-06-25	0.445	0.450	0.435	0.440	0.436	5,157,400
2024-06-24	0.460	0.465	0.440	0.445	0.441	3,168,000
2024-06-21	0.465	0.465	0.450	0.460	0.455	5,713,700
2024-06-20	0.470	0.470	0.450	0.465	0.460	5,682,400
2024-06-19	0.480	0.490	0.460	0.465	0.460	6,055,500
2024-06-18	0.500	0.505	0.475	0.475	0.470	9,215,600
2024-06-14	0.495	0.525	0.485	0.500	0.495	23,815,699
2024-06-13	0.475	0.480	0.465	0.480	0.475	4,119,500
2024-06-12	0.490	0.490	0.460	0.475	0.470	4,797,300
2024-06-11	0.485	0.500	0.485	0.490	0.485	11,694,600
2024-06-10	0.475	0.485	0.465	0.485	0.480	6,317,800
2024-06-07	0.470	0.490	0.460	0.470	0.465	11,097,000
2024-06-06	0.440	0.475	0.435	0.465	0.460	10,778,400
2024-06-05	0.440	0.445	0.430	0.440	0.436	3,041,900
2024-06-04	0.440	0.440	0.420	0.435	0.431	4,455,700
2024-05-31	0.450	0.450	0.430	0.440	0.436	5,119,700
2024-05-30	0.450	0.470	0.445	0.450	0.445	6,926,300
2024-05-29	0.475	0.475	0.455	0.460	0.455	4,149,500
2024-05-28	0.470	0.480	0.465	0.470	0.465	8,981,800

← NewerPage 10 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-14	0.0027 MYR
2022-11-23	0.0070 MYR
2021-11-12	0.0030 MYR
2020-11-19	0.0100 MYR
2019-11-14	0.0120 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.