Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.395	0.405	0.390	0.395	0.391	1,874,700
2024-02-23	0.405	0.405	0.395	0.395	0.391	784,900
2024-02-22	0.405	0.410	0.400	0.410	0.406	1,963,500
2024-02-21	0.405	0.410	0.395	0.405	0.401	2,862,100
2024-02-20	0.390	0.410	0.390	0.400	0.396	4,129,800
2024-02-19	0.390	0.395	0.380	0.390	0.386	951,100
2024-02-16	0.395	0.395	0.385	0.395	0.391	618,800
2024-02-15	0.395	0.400	0.390	0.395	0.391	2,324,400
2024-02-14	0.385	0.390	0.380	0.390	0.386	929,200
2024-02-13	0.375	0.385	0.375	0.385	0.381	736,900
2024-02-09	0.375	0.375	0.370	0.375	0.371	605,400
2024-02-08	0.375	0.380	0.370	0.375	0.371	532,200
2024-02-07	0.375	0.375	0.365	0.370	0.366	898,700
2024-02-06	0.375	0.385	0.370	0.370	0.366	874,300
2024-02-05	0.375	0.380	0.370	0.370	0.366	1,996,600
2024-02-02	0.385	0.385	0.370	0.375	0.371	2,720,100
2024-01-31	0.385	0.395	0.380	0.385	0.381	1,551,300
2024-01-30	0.380	0.390	0.380	0.385	0.381	3,733,900
2024-01-29	0.390	0.390	0.375	0.380	0.376	5,705,100
2024-01-26	0.405	0.405	0.390	0.395	0.391	5,325,500
2024-01-24	0.395	0.410	0.395	0.410	0.406	3,974,800
2024-01-23	0.405	0.405	0.390	0.395	0.391	2,433,000
2024-01-22	0.385	0.405	0.385	0.405	0.401	4,229,200
2024-01-19	0.375	0.390	0.370	0.380	0.376	5,077,700
2024-01-18	0.375	0.380	0.365	0.375	0.371	4,839,100
2024-01-17	0.385	0.385	0.365	0.380	0.376	3,184,200
2024-01-16	0.395	0.425	0.380	0.385	0.381	23,100,500
2024-01-15	0.360	0.395	0.355	0.390	0.386	8,837,200
2024-01-12	0.355	0.365	0.355	0.360	0.356	1,377,200
2024-01-11	0.360	0.365	0.355	0.355	0.351	1,500,500
2024-01-10	0.350	0.360	0.350	0.360	0.356	1,161,900
2024-01-09	0.360	0.360	0.350	0.350	0.346	868,700
2024-01-08	0.355	0.370	0.355	0.360	0.356	2,559,500
2024-01-05	0.350	0.355	0.345	0.355	0.351	1,855,100
2024-01-04	0.350	0.355	0.345	0.350	0.346	2,159,300
2024-01-03	0.335	0.350	0.330	0.350	0.346	2,233,000
2024-01-02	0.335	0.340	0.335	0.335	0.332	571,200
2023-12-29	0.335	0.340	0.335	0.335	0.332	287,900
2023-12-28	0.340	0.340	0.335	0.335	0.332	515,500
2023-12-27	0.330	0.340	0.325	0.340	0.337	1,034,000
2023-12-26	0.330	0.330	0.330	0.330	0.327	65,300
2023-12-22	0.335	0.335	0.330	0.330	0.327	88,000
2023-12-21	0.330	0.340	0.330	0.335	0.332	202,200
2023-12-20	0.340	0.340	0.335	0.340	0.337	500,200
2023-12-19	0.325	0.340	0.325	0.340	0.337	819,100
2023-12-18	0.330	0.330	0.325	0.325	0.322	177,300
2023-12-15	0.330	0.330	0.325	0.325	0.322	299,700
2023-12-14	0.330	0.335	0.325	0.325	0.322	560,500
2023-12-13	0.330	0.330	0.325	0.330	0.327	390,000
2023-12-12	0.330	0.330	0.325	0.330	0.327	375,600
2023-12-11	0.330	0.330	0.330	0.330	0.327	690,300
2023-12-08	0.330	0.330	0.325	0.325	0.322	88,000
2023-12-07	0.325	0.330	0.325	0.330	0.327	259,500
2023-12-06	0.325	0.330	0.325	0.325	0.322	260,000
2023-12-05	0.325	0.325	0.325	0.325	0.322	168,000
2023-12-04	0.320	0.325	0.320	0.325	0.322	837,600
2023-12-01	0.325	0.325	0.320	0.320	0.317	428,200
2023-11-30	0.330	0.330	0.325	0.330	0.327	228,100
2023-11-29	0.330	0.330	0.325	0.330	0.327	804,500
2023-11-28	0.330	0.330	0.325	0.330	0.327	1,481,000

← NewerPage 12 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.