Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.435	0.475	0.435	0.465	0.460	9,467,100
2024-05-24	0.435	0.440	0.425	0.435	0.431	1,544,500
2024-05-23	0.440	0.450	0.435	0.435	0.431	3,773,700
2024-05-21	0.450	0.450	0.435	0.435	0.431	2,037,900
2024-05-20	0.440	0.450	0.440	0.450	0.445	5,865,900
2024-05-17	0.415	0.440	0.415	0.435	0.431	3,045,000
2024-05-16	0.420	0.425	0.415	0.420	0.416	525,300
2024-05-15	0.430	0.430	0.420	0.420	0.416	1,393,600
2024-05-14	0.420	0.430	0.420	0.430	0.426	4,364,400
2024-05-13	0.415	0.425	0.415	0.420	0.416	2,715,100
2024-05-10	0.410	0.420	0.410	0.415	0.411	3,294,600
2024-05-09	0.395	0.410	0.395	0.410	0.406	3,163,800
2024-05-08	0.400	0.400	0.390	0.395	0.391	1,297,100
2024-05-07	0.390	0.400	0.390	0.400	0.396	1,239,600
2024-05-06	0.395	0.395	0.385	0.390	0.386	1,305,900
2024-05-03	0.395	0.395	0.385	0.390	0.386	1,496,000
2024-05-02	0.395	0.400	0.390	0.395	0.391	1,355,600
2024-04-30	0.405	0.405	0.390	0.395	0.391	1,985,200
2024-04-29	0.415	0.415	0.395	0.405	0.401	6,802,900
2024-04-26	0.385	0.390	0.380	0.385	0.381	1,550,000
2024-04-25	0.390	0.395	0.385	0.385	0.381	1,276,500
2024-04-24	0.395	0.395	0.385	0.390	0.386	2,054,900
2024-04-23	0.400	0.405	0.390	0.395	0.391	3,052,500
2024-04-22	0.380	0.390	0.380	0.390	0.386	1,092,100
2024-04-19	0.395	0.395	0.370	0.375	0.371	3,160,200
2024-04-18	0.390	0.395	0.385	0.395	0.391	907,800
2024-04-17	0.385	0.395	0.385	0.395	0.391	2,944,500
2024-04-16	0.395	0.400	0.375	0.390	0.386	2,424,700
2024-04-15	0.420	0.420	0.395	0.400	0.396	3,678,200
2024-04-12	0.415	0.425	0.410	0.425	0.421	2,458,100
2024-04-09	0.420	0.420	0.410	0.415	0.411	906,300
2024-04-08	0.415	0.420	0.410	0.420	0.416	1,180,900
2024-04-05	0.435	0.440	0.410	0.415	0.411	5,099,500
2024-04-04	0.435	0.440	0.435	0.440	0.436	1,060,600
2024-04-03	0.425	0.440	0.425	0.435	0.431	2,246,900
2024-04-02	0.440	0.440	0.425	0.425	0.421	1,849,100
2024-04-01	0.435	0.445	0.430	0.440	0.436	3,626,300
2024-03-29	0.440	0.450	0.425	0.430	0.426	6,165,900
2024-03-27	0.430	0.450	0.430	0.440	0.436	5,956,100
2024-03-26	0.430	0.440	0.420	0.435	0.431	5,757,100
2024-03-25	0.425	0.440	0.425	0.430	0.426	9,521,500
2024-03-22	0.400	0.420	0.400	0.420	0.416	8,405,100
2024-03-21	0.400	0.405	0.400	0.400	0.396	1,808,000
2024-03-20	0.395	0.405	0.395	0.400	0.396	1,306,400
2024-03-19	0.405	0.410	0.390	0.395	0.391	3,362,600
2024-03-18	0.400	0.405	0.395	0.400	0.396	1,052,400
2024-03-15	0.400	0.405	0.390	0.400	0.396	1,412,400
2024-03-14	0.395	0.410	0.395	0.400	0.396	4,218,400
2024-03-13	0.385	0.400	0.380	0.395	0.391	2,023,700
2024-03-12	0.390	0.390	0.380	0.385	0.381	352,900
2024-03-11	0.380	0.390	0.375	0.390	0.386	497,500
2024-03-08	0.390	0.390	0.375	0.380	0.376	771,700
2024-03-07	0.380	0.390	0.375	0.390	0.386	1,289,600
2024-03-06	0.370	0.375	0.370	0.375	0.371	299,500
2024-03-05	0.370	0.375	0.370	0.370	0.366	358,200
2024-03-04	0.375	0.380	0.370	0.370	0.366	577,600
2024-03-01	0.380	0.385	0.375	0.375	0.371	643,500
2024-02-29	0.375	0.385	0.370	0.380	0.376	549,100
2024-02-28	0.390	0.390	0.380	0.380	0.376	617,300
2024-02-27	0.390	0.395	0.385	0.390	0.386	885,500

← NewerPage 11 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.