Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.330	0.330	0.325	0.330	0.327	1,481,000
2023-11-27	0.330	0.330	0.325	0.330	0.327	427,700
2023-11-24	0.330	0.335	0.330	0.330	0.327	715,300
2023-11-23	0.330	0.335	0.330	0.330	0.327	516,500
2023-11-22	0.330	0.335	0.325	0.330	0.327	639,300
2023-11-21	0.330	0.330	0.330	0.330	0.327	147,000
2023-11-20	0.325	0.330	0.325	0.330	0.327	426,500
2023-11-17	0.330	0.330	0.325	0.325	0.322	125,000
2023-11-16	0.330	0.330	0.325	0.330	0.327	276,000
2023-11-15	0.325	0.335	0.325	0.325	0.322	491,200
2023-11-14	0.330	0.335	0.320	0.325	0.322	708,300
2023-11-10	0.330	0.330	0.325	0.325	0.322	438,400
2023-11-09	0.330	0.335	0.330	0.330	0.327	483,800
2023-11-08	0.325	0.330	0.325	0.330	0.327	601,000
2023-11-07	0.330	0.330	0.320	0.325	0.322	500,200
2023-11-06	0.320	0.330	0.320	0.330	0.327	193,500
2023-11-03	0.325	0.330	0.320	0.320	0.317	436,100
2023-11-02	0.320	0.325	0.315	0.320	0.317	247,000
2023-11-01	0.325	0.325	0.315	0.315	0.312	88,700
2023-10-31	0.325	0.325	0.315	0.325	0.322	428,300
2023-10-30	0.325	0.325	0.320	0.325	0.322	415,900
2023-10-27	0.330	0.330	0.320	0.330	0.327	769,100
2023-10-26	0.325	0.335	0.320	0.330	0.327	1,880,600
2023-10-25	0.320	0.320	0.310	0.315	0.312	429,900
2023-10-24	0.310	0.320	0.310	0.320	0.317	327,900
2023-10-23	0.320	0.320	0.305	0.310	0.307	1,607,200
2023-10-20	0.320	0.325	0.315	0.320	0.317	582,500
2023-10-19	0.320	0.325	0.320	0.320	0.317	783,200
2023-10-18	0.335	0.340	0.325	0.325	0.322	1,686,200
2023-10-17	0.335	0.345	0.335	0.340	0.337	581,200
2023-10-16	0.340	0.340	0.335	0.335	0.332	1,066,200
2023-10-13	0.350	0.360	0.340	0.350	0.346	2,240,500
2023-10-12	0.350	0.360	0.345	0.355	0.351	2,464,700
2023-10-11	0.350	0.350	0.340	0.345	0.342	1,010,900
2023-10-10	0.340	0.350	0.340	0.350	0.346	1,405,700
2023-10-09	0.335	0.345	0.335	0.335	0.332	904,100
2023-10-06	0.340	0.345	0.330	0.330	0.327	2,408,200
2023-10-05	0.335	0.345	0.335	0.340	0.337	1,035,700
2023-10-04	0.330	0.335	0.330	0.335	0.332	528,300
2023-10-03	0.335	0.340	0.330	0.330	0.327	583,500
2023-10-02	0.340	0.345	0.335	0.335	0.332	861,200
2023-09-29	0.340	0.345	0.340	0.340	0.337	902,200
2023-09-27	0.345	0.350	0.345	0.345	0.342	768,000
2023-09-26	0.350	0.355	0.345	0.345	0.342	881,300
2023-09-25	0.345	0.355	0.345	0.350	0.346	3,028,100
2023-09-22	0.340	0.350	0.340	0.340	0.337	2,183,700
2023-09-21	0.345	0.350	0.340	0.345	0.342	1,832,400
2023-09-20	0.350	0.365	0.345	0.345	0.342	9,286,500
2023-09-19	0.345	0.350	0.340	0.350	0.346	1,181,400
2023-09-18	0.345	0.350	0.335	0.340	0.337	1,764,400
2023-09-15	0.330	0.345	0.330	0.345	0.342	1,774,100
2023-09-14	0.330	0.335	0.325	0.335	0.332	1,100,300
2023-09-13	0.335	0.335	0.325	0.325	0.322	499,400
2023-09-12	0.330	0.340	0.325	0.335	0.332	1,785,800
2023-09-11	0.330	0.330	0.325	0.330	0.327	1,705,700
2023-09-08	0.325	0.330	0.325	0.325	0.322	935,100
2023-09-07	0.335	0.345	0.325	0.325	0.322	1,247,200
2023-09-06	0.325	0.345	0.325	0.335	0.332	1,405,800
2023-09-05	0.350	0.350	0.330	0.335	0.332	2,375,600
2023-09-04	0.355	0.355	0.345	0.350	0.346	2,738,300

← NewerPage 13 of 21 · 1,236 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.