Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.350	0.355	0.345	0.355	0.351	491,900
2022-12-02	0.345	0.350	0.340	0.350	0.346	519,200
2022-12-01	0.325	0.345	0.325	0.340	0.337	1,044,100
2022-11-30	0.325	0.325	0.320	0.325	0.322	360,400
2022-11-29	0.320	0.330	0.320	0.325	0.322	674,900
2022-11-25	0.335	0.335	0.320	0.325	0.322	501,000
2022-11-24	0.310	0.330	0.305	0.330	0.327	1,943,500
2022-11-23	0.300	0.310	0.300	0.305	0.302	214,800
2022-11-22	0.310	0.310	0.300	0.305	0.295	672,000
2022-11-21	0.305	0.305	0.305	0.305	0.295	67,800
2022-11-17	0.305	0.310	0.300	0.310	0.300	421,400
2022-11-16	0.305	0.305	0.305	0.305	0.295	169,300
2022-11-15	0.310	0.310	0.300	0.300	0.290	140,000
2022-11-14	0.310	0.310	0.300	0.305	0.295	403,900
2022-11-11	0.315	0.315	0.305	0.315	0.305	520,700
2022-11-10	0.305	0.315	0.305	0.315	0.305	98,400
2022-11-09	0.305	0.315	0.305	0.315	0.305	574,200
2022-11-08	0.305	0.310	0.305	0.310	0.300	101,600
2022-11-07	0.300	0.310	0.300	0.310	0.300	494,000
2022-11-04	0.300	0.300	0.300	0.300	0.290	35,400
2022-11-03	0.305	0.305	0.300	0.300	0.290	423,600
2022-11-02	0.310	0.310	0.305	0.305	0.295	88,400
2022-11-01	0.305	0.310	0.300	0.310	0.300	29,700
2022-10-31	0.305	0.310	0.305	0.305	0.295	205,300
2022-10-28	0.310	0.315	0.305	0.305	0.295	165,700
2022-10-27	0.305	0.320	0.305	0.310	0.300	1,412,400
2022-10-26	0.300	0.300	0.295	0.300	0.290	310,100
2022-10-25	0.305	0.305	0.300	0.300	0.290	200,000
2022-10-21	0.300	0.300	0.300	0.300	0.290	177,300
2022-10-20	0.300	0.300	0.295	0.300	0.290	587,100
2022-10-19	0.300	0.315	0.300	0.305	0.295	631,800
2022-10-18	0.300	0.305	0.300	0.300	0.290	65,200
2022-10-17	0.295	0.300	0.295	0.300	0.290	32,400
2022-10-14	0.300	0.305	0.290	0.295	0.285	296,900
2022-10-13	0.295	0.300	0.295	0.300	0.290	279,300
2022-10-12	0.295	0.295	0.290	0.290	0.281	178,600
2022-10-11	0.305	0.305	0.295	0.295	0.285	413,000
2022-10-07	0.305	0.305	0.300	0.305	0.295	69,400
2022-10-06	0.300	0.310	0.300	0.300	0.290	243,600
2022-10-05	0.305	0.310	0.300	0.300	0.290	453,000
2022-10-04	0.300	0.305	0.295	0.305	0.295	304,300
2022-10-03	0.305	0.305	0.295	0.300	0.290	140,100
2022-09-30	0.290	0.305	0.285	0.305	0.295	1,335,500
2022-09-29	0.300	0.300	0.280	0.285	0.276	1,315,900
2022-09-28	0.310	0.310	0.295	0.300	0.290	768,800
2022-09-27	0.310	0.320	0.300	0.310	0.300	334,300
2022-09-26	0.320	0.320	0.300	0.310	0.300	1,478,500
2022-09-23	0.340	0.340	0.315	0.325	0.314	2,475,900
2022-09-22	0.340	0.340	0.335	0.335	0.324	320,900
2022-09-21	0.340	0.340	0.335	0.340	0.329	285,500
2022-09-20	0.340	0.340	0.335	0.340	0.329	621,100
2022-09-19	0.340	0.345	0.335	0.335	0.324	254,100
2022-09-15	0.345	0.345	0.340	0.340	0.329	247,000
2022-09-14	0.345	0.350	0.345	0.345	0.334	67,100
2022-09-13	0.350	0.355	0.350	0.350	0.339	319,400
2022-09-12	0.340	0.350	0.340	0.350	0.339	521,600
2022-09-09	0.340	0.345	0.340	0.340	0.329	37,300
2022-09-08	0.345	0.345	0.340	0.340	0.329	278,700
2022-09-07	0.335	0.345	0.335	0.345	0.334	239,200
2022-09-06	0.340	0.340	0.335	0.340	0.329	474,100

← NewerPage 17 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.