Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.345	0.360	0.340	0.355	0.351	5,607,400
2023-08-30	0.345	0.350	0.335	0.345	0.342	2,491,700
2023-08-29	0.340	0.345	0.335	0.345	0.342	4,364,100
2023-08-28	0.325	0.340	0.320	0.335	0.332	4,757,400
2023-08-25	0.315	0.325	0.315	0.325	0.322	1,453,400
2023-08-24	0.315	0.320	0.310	0.315	0.312	883,300
2023-08-23	0.315	0.320	0.310	0.320	0.317	965,500
2023-08-22	0.315	0.320	0.315	0.320	0.317	512,200
2023-08-21	0.325	0.325	0.315	0.315	0.312	378,000
2023-08-18	0.315	0.325	0.315	0.325	0.322	710,600
2023-08-17	0.330	0.330	0.315	0.320	0.317	3,104,600
2023-08-16	0.320	0.335	0.320	0.330	0.327	2,198,600
2023-08-15	0.310	0.325	0.310	0.320	0.317	2,759,700
2023-08-14	0.300	0.310	0.300	0.310	0.307	1,480,700
2023-08-11	0.305	0.305	0.300	0.300	0.297	1,272,500
2023-08-10	0.295	0.305	0.295	0.300	0.297	1,244,900
2023-08-09	0.295	0.300	0.290	0.295	0.292	669,100
2023-08-08	0.295	0.295	0.290	0.295	0.292	1,221,300
2023-08-07	0.300	0.305	0.295	0.295	0.292	1,195,300
2023-08-04	0.305	0.305	0.300	0.305	0.302	237,100
2023-08-03	0.305	0.305	0.300	0.305	0.302	719,600
2023-08-02	0.315	0.315	0.300	0.305	0.302	1,296,600
2023-08-01	0.305	0.315	0.305	0.310	0.307	2,725,400
2023-07-31	0.315	0.315	0.305	0.305	0.302	7,888,800
2023-07-28	0.325	0.340	0.320	0.335	0.332	4,813,700
2023-07-27	0.325	0.325	0.315	0.325	0.322	3,151,400
2023-07-26	0.315	0.330	0.315	0.325	0.322	2,131,800
2023-07-25	0.325	0.330	0.315	0.325	0.322	1,925,000
2023-07-24	0.325	0.345	0.325	0.325	0.322	10,676,800
2023-07-21	0.315	0.325	0.315	0.325	0.322	2,086,600
2023-07-20	0.315	0.315	0.310	0.315	0.312	859,200
2023-07-18	0.320	0.325	0.315	0.320	0.317	2,028,100
2023-07-17	0.315	0.320	0.315	0.320	0.317	578,300
2023-07-14	0.310	0.320	0.310	0.315	0.312	1,347,100
2023-07-13	0.300	0.305	0.295	0.305	0.302	783,400
2023-07-12	0.300	0.300	0.295	0.295	0.292	442,700
2023-07-11	0.295	0.300	0.290	0.300	0.297	746,600
2023-07-10	0.290	0.300	0.290	0.300	0.297	452,100
2023-07-07	0.290	0.295	0.285	0.290	0.287	481,400
2023-07-06	0.300	0.300	0.290	0.290	0.287	190,000
2023-07-05	0.295	0.305	0.295	0.300	0.297	599,700
2023-07-04	0.285	0.300	0.285	0.295	0.292	1,016,400
2023-07-03	0.285	0.285	0.280	0.285	0.282	468,000
2023-06-30	0.285	0.285	0.280	0.280	0.277	122,200
2023-06-28	0.280	0.280	0.280	0.280	0.277	69,700
2023-06-27	0.285	0.285	0.280	0.280	0.277	338,300
2023-06-26	0.290	0.290	0.285	0.285	0.282	289,200
2023-06-23	0.280	0.290	0.280	0.290	0.287	127,200
2023-06-22	0.285	0.290	0.280	0.285	0.282	70,200
2023-06-21	0.285	0.290	0.285	0.285	0.282	136,200
2023-06-20	0.290	0.290	0.285	0.285	0.282	112,400
2023-06-19	0.285	0.290	0.285	0.290	0.287	115,800
2023-06-16	0.285	0.290	0.285	0.290	0.287	254,600
2023-06-15	0.290	0.290	0.285	0.285	0.282	279,400
2023-06-14	0.290	0.295	0.290	0.290	0.287	110,700
2023-06-13	0.290	0.290	0.285	0.290	0.287	107,500
2023-06-12	0.290	0.295	0.290	0.290	0.287	488,000
2023-06-09	0.290	0.290	0.290	0.290	0.287	288,000
2023-06-08	0.285	0.290	0.285	0.290	0.287	53,800
2023-06-07	0.285	0.290	0.285	0.290	0.287	187,800

← NewerPage 14 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.