Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	0.340	0.340	0.335	0.335	0.324	481,700
2022-09-02	0.345	0.350	0.340	0.340	0.329	254,500
2022-09-01	0.345	0.350	0.340	0.345	0.334	457,200
2022-08-30	0.345	0.350	0.340	0.345	0.334	604,800
2022-08-29	0.340	0.345	0.340	0.340	0.329	464,700
2022-08-26	0.345	0.345	0.340	0.340	0.329	137,700
2022-08-25	0.340	0.345	0.340	0.345	0.334	237,900
2022-08-24	0.345	0.350	0.345	0.345	0.334	209,900
2022-08-23	0.345	0.345	0.340	0.340	0.329	107,500
2022-08-22	0.345	0.345	0.340	0.345	0.334	516,500
2022-08-19	0.350	0.355	0.345	0.345	0.334	276,600
2022-08-18	0.345	0.350	0.345	0.350	0.339	247,700
2022-08-17	0.345	0.350	0.345	0.345	0.334	302,400
2022-08-16	0.345	0.350	0.345	0.345	0.334	339,000
2022-08-15	0.345	0.350	0.345	0.345	0.334	90,700
2022-08-12	0.350	0.350	0.345	0.350	0.339	727,700
2022-08-11	0.355	0.355	0.350	0.350	0.339	212,200
2022-08-10	0.350	0.355	0.350	0.350	0.339	72,800
2022-08-09	0.360	0.360	0.355	0.355	0.343	417,600
2022-08-08	0.360	0.360	0.350	0.360	0.348	675,400
2022-08-05	0.365	0.365	0.355	0.360	0.348	671,800
2022-08-04	0.360	0.365	0.360	0.360	0.348	490,500
2022-08-03	0.360	0.360	0.355	0.360	0.348	148,700
2022-08-02	0.365	0.365	0.355	0.360	0.348	1,136,000
2022-08-01	0.355	0.365	0.350	0.365	0.353	1,158,300
2022-07-29	0.355	0.355	0.350	0.355	0.343	729,700
2022-07-28	0.350	0.355	0.345	0.355	0.343	1,011,900
2022-07-27	0.350	0.355	0.345	0.350	0.339	141,400
2022-07-26	0.350	0.350	0.345	0.345	0.334	213,300
2022-07-25	0.350	0.355	0.350	0.350	0.339	153,900
2022-07-22	0.350	0.355	0.350	0.350	0.339	938,600
2022-07-21	0.360	0.360	0.350	0.350	0.339	316,100
2022-07-20	0.360	0.365	0.350	0.355	0.343	1,614,100
2022-07-19	0.345	0.350	0.340	0.340	0.329	237,800
2022-07-18	0.340	0.350	0.340	0.345	0.334	145,700
2022-07-15	0.345	0.345	0.335	0.340	0.329	58,400
2022-07-14	0.340	0.340	0.335	0.335	0.324	353,400
2022-07-13	0.345	0.345	0.340	0.340	0.329	394,600
2022-07-12	0.345	0.350	0.340	0.345	0.334	111,600
2022-07-08	0.345	0.350	0.345	0.345	0.334	75,400
2022-07-07	0.345	0.350	0.340	0.345	0.334	290,000
2022-07-06	0.350	0.355	0.345	0.345	0.334	162,700
2022-07-05	0.350	0.350	0.345	0.350	0.339	288,300
2022-07-04	0.350	0.355	0.345	0.355	0.343	153,200
2022-07-01	0.350	0.350	0.350	0.350	0.339	215,000
2022-06-30	0.350	0.355	0.350	0.350	0.339	145,600
2022-06-29	0.355	0.360	0.350	0.350	0.339	350,500
2022-06-28	0.355	0.355	0.350	0.355	0.343	159,800
2022-06-27	0.350	0.355	0.350	0.355	0.343	224,900
2022-06-24	0.350	0.355	0.345	0.350	0.339	388,700
2022-06-23	0.345	0.350	0.345	0.345	0.334	118,200
2022-06-22	0.355	0.355	0.345	0.345	0.334	1,068,000
2022-06-21	0.345	0.360	0.345	0.360	0.348	613,800
2022-06-20	0.345	0.355	0.340	0.340	0.329	1,096,300
2022-06-17	0.360	0.360	0.345	0.350	0.339	1,574,100
2022-06-16	0.360	0.365	0.360	0.360	0.348	806,400
2022-06-15	0.365	0.370	0.360	0.360	0.348	384,600
2022-06-14	0.365	0.370	0.360	0.365	0.353	748,300
2022-06-13	0.380	0.380	0.365	0.370	0.358	1,325,900
2022-06-10	0.380	0.385	0.380	0.380	0.368	614,300

← NewerPage 18 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.