Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.305	0.310	0.305	0.310	0.307	165,200
2023-03-06	0.300	0.310	0.300	0.305	0.302	174,900
2023-03-03	0.300	0.310	0.300	0.305	0.302	131,000
2023-03-02	0.295	0.305	0.295	0.300	0.297	687,400
2023-03-01	0.300	0.305	0.295	0.300	0.297	569,300
2023-02-28	0.310	0.310	0.295	0.305	0.302	2,528,400
2023-02-27	0.315	0.315	0.310	0.310	0.307	366,400
2023-02-24	0.320	0.320	0.310	0.320	0.317	659,300
2023-02-23	0.320	0.325	0.315	0.320	0.317	2,777,400
2023-02-22	0.315	0.320	0.315	0.320	0.317	252,900
2023-02-21	0.325	0.325	0.310	0.315	0.312	1,545,600
2023-02-20	0.320	0.325	0.315	0.325	0.322	995,200
2023-02-17	0.320	0.325	0.315	0.320	0.317	856,600
2023-02-16	0.330	0.335	0.320	0.325	0.322	2,918,400
2023-02-15	0.325	0.335	0.325	0.330	0.327	2,879,400
2023-02-14	0.325	0.330	0.325	0.325	0.322	2,728,400
2023-02-13	0.325	0.330	0.320	0.325	0.322	2,423,600
2023-02-10	0.330	0.335	0.325	0.325	0.322	859,700
2023-02-09	0.325	0.330	0.325	0.325	0.322	441,200
2023-02-08	0.330	0.335	0.325	0.325	0.322	799,300
2023-02-07	0.345	0.345	0.330	0.330	0.327	764,200
2023-02-03	0.350	0.350	0.345	0.345	0.342	943,600
2023-02-02	0.345	0.355	0.340	0.345	0.342	1,374,900
2023-01-31	0.345	0.345	0.340	0.345	0.342	437,600
2023-01-30	0.340	0.355	0.340	0.345	0.342	4,717,800
2023-01-27	0.325	0.335	0.320	0.335	0.332	775,800
2023-01-26	0.325	0.325	0.320	0.325	0.322	651,600
2023-01-25	0.320	0.335	0.320	0.330	0.327	1,748,400
2023-01-20	0.325	0.325	0.315	0.320	0.317	511,000
2023-01-19	0.330	0.330	0.320	0.325	0.322	833,000
2023-01-18	0.335	0.340	0.335	0.335	0.332	38,900
2023-01-17	0.340	0.340	0.335	0.340	0.337	295,000
2023-01-16	0.330	0.340	0.330	0.340	0.337	680,800
2023-01-13	0.330	0.335	0.330	0.330	0.327	229,800
2023-01-12	0.335	0.335	0.330	0.330	0.327	78,500
2023-01-11	0.335	0.340	0.330	0.335	0.332	304,600
2023-01-10	0.325	0.330	0.325	0.330	0.327	110,600
2023-01-09	0.315	0.325	0.315	0.325	0.322	191,100
2023-01-06	0.315	0.325	0.315	0.325	0.322	48,600
2023-01-05	0.315	0.315	0.315	0.315	0.312	152,100
2023-01-04	0.320	0.320	0.315	0.320	0.317	46,000
2023-01-03	0.320	0.320	0.310	0.310	0.307	344,700
2022-12-30	0.320	0.325	0.315	0.320	0.317	376,500
2022-12-29	0.325	0.325	0.320	0.320	0.317	92,600
2022-12-28	0.330	0.330	0.320	0.325	0.322	134,000
2022-12-27	0.325	0.330	0.320	0.325	0.322	400,000
2022-12-23	0.325	0.330	0.325	0.325	0.322	554,500
2022-12-22	0.330	0.330	0.330	0.330	0.327	75,100
2022-12-21	0.325	0.335	0.325	0.330	0.327	173,500
2022-12-20	0.325	0.325	0.320	0.325	0.322	259,100
2022-12-19	0.325	0.330	0.325	0.325	0.322	195,600
2022-12-16	0.325	0.325	0.320	0.325	0.322	280,000
2022-12-15	0.325	0.330	0.325	0.325	0.322	102,600
2022-12-14	0.325	0.335	0.325	0.325	0.322	858,500
2022-12-13	0.330	0.335	0.325	0.325	0.322	458,000
2022-12-12	0.335	0.335	0.325	0.325	0.322	430,000
2022-12-09	0.335	0.340	0.335	0.335	0.332	146,800
2022-12-08	0.340	0.340	0.330	0.340	0.337	29,100
2022-12-07	0.345	0.350	0.340	0.340	0.337	609,000
2022-12-06	0.350	0.360	0.350	0.350	0.346	421,100

← NewerPage 16 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.