Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	0.285	0.285	0.280	0.285	0.282	391,700
2023-06-02	0.280	0.285	0.280	0.285	0.282	307,300
2023-06-01	0.290	0.290	0.280	0.280	0.277	279,000
2023-05-31	0.285	0.290	0.280	0.290	0.287	204,700
2023-05-30	0.285	0.285	0.280	0.285	0.282	328,500
2023-05-29	0.285	0.285	0.280	0.285	0.282	199,000
2023-05-26	0.285	0.290	0.280	0.280	0.277	288,100
2023-05-25	0.285	0.290	0.285	0.290	0.287	207,500
2023-05-24	0.290	0.290	0.290	0.290	0.287	202,000
2023-05-23	0.290	0.290	0.285	0.285	0.282	242,000
2023-05-22	0.290	0.295	0.290	0.295	0.292	177,000
2023-05-19	0.290	0.295	0.290	0.295	0.292	117,500
2023-05-18	0.290	0.295	0.285	0.290	0.287	313,600
2023-05-17	0.285	0.295	0.285	0.290	0.287	470,400
2023-05-16	0.285	0.290	0.285	0.290	0.287	134,600
2023-05-15	0.285	0.290	0.285	0.290	0.287	108,100
2023-05-12	0.285	0.290	0.285	0.290	0.287	807,000
2023-05-11	0.285	0.290	0.285	0.290	0.287	328,500
2023-05-10	0.290	0.290	0.285	0.285	0.282	612,400
2023-05-09	0.295	0.295	0.290	0.290	0.287	322,400
2023-05-08	0.295	0.295	0.290	0.295	0.292	234,000
2023-05-05	0.285	0.295	0.285	0.295	0.292	171,600
2023-05-03	0.295	0.295	0.290	0.290	0.287	210,900
2023-05-02	0.295	0.295	0.295	0.295	0.292	97,000
2023-04-28	0.295	0.295	0.290	0.295	0.292	334,600
2023-04-27	0.290	0.295	0.290	0.290	0.287	1,795,000
2023-04-26	0.295	0.300	0.290	0.295	0.292	1,423,600
2023-04-25	0.300	0.305	0.295	0.300	0.297	288,100
2023-04-20	0.300	0.305	0.295	0.300	0.297	153,000
2023-04-19	0.300	0.305	0.295	0.300	0.297	478,300
2023-04-18	0.300	0.310	0.300	0.305	0.302	165,200
2023-04-17	0.305	0.310	0.300	0.305	0.302	602,300
2023-04-14	0.310	0.310	0.305	0.310	0.307	790,900
2023-04-13	0.310	0.315	0.310	0.310	0.307	958,700
2023-04-12	0.310	0.315	0.305	0.315	0.312	605,400
2023-04-11	0.310	0.315	0.310	0.310	0.307	594,300
2023-04-10	0.310	0.315	0.305	0.310	0.307	391,500
2023-04-07	0.300	0.310	0.295	0.305	0.302	2,209,500
2023-04-06	0.295	0.300	0.295	0.300	0.297	561,400
2023-04-05	0.295	0.295	0.295	0.295	0.292	860,400
2023-04-04	0.290	0.300	0.290	0.295	0.292	1,816,800
2023-04-03	0.285	0.295	0.285	0.290	0.287	712,600
2023-03-31	0.295	0.295	0.285	0.285	0.282	3,093,900
2023-03-30	0.295	0.300	0.290	0.295	0.292	6,749,500
2023-03-29	0.295	0.300	0.290	0.295	0.292	3,218,200
2023-03-28	0.290	0.295	0.285	0.295	0.292	736,200
2023-03-27	0.290	0.295	0.290	0.290	0.287	818,100
2023-03-24	0.295	0.295	0.285	0.285	0.282	1,127,800
2023-03-23	0.290	0.295	0.290	0.295	0.292	1,484,300
2023-03-22	0.295	0.300	0.290	0.290	0.287	1,057,700
2023-03-21	0.295	0.295	0.290	0.290	0.287	279,500
2023-03-20	0.295	0.295	0.290	0.290	0.287	331,800
2023-03-17	0.290	0.300	0.290	0.300	0.297	164,800
2023-03-16	0.295	0.295	0.290	0.295	0.292	101,900
2023-03-15	0.295	0.300	0.295	0.300	0.297	366,700
2023-03-14	0.295	0.300	0.280	0.295	0.292	2,716,300
2023-03-13	0.295	0.300	0.290	0.300	0.297	273,800
2023-03-10	0.300	0.305	0.295	0.295	0.292	392,400
2023-03-09	0.300	0.310	0.300	0.310	0.307	99,100
2023-03-08	0.305	0.305	0.305	0.305	0.302	64,500

← NewerPage 15 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.