Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	0.380	0.385	0.380	0.380	0.368	364,800
2022-06-08	0.380	0.385	0.380	0.380	0.368	219,600
2022-06-07	0.390	0.390	0.380	0.385	0.372	713,500
2022-06-03	0.390	0.400	0.390	0.390	0.377	1,137,700
2022-06-02	0.385	0.395	0.380	0.390	0.377	697,100
2022-06-01	0.375	0.385	0.375	0.385	0.372	560,400
2022-05-31	0.375	0.380	0.370	0.375	0.363	374,100
2022-05-30	0.370	0.375	0.370	0.375	0.363	306,200
2022-05-27	0.375	0.375	0.370	0.375	0.363	584,500
2022-05-26	0.375	0.380	0.370	0.375	0.363	1,085,000
2022-05-25	0.380	0.385	0.370	0.375	0.363	861,200
2022-05-24	0.385	0.385	0.380	0.380	0.368	434,700
2022-05-23	0.390	0.390	0.380	0.385	0.372	1,375,200
2022-05-20	0.390	0.395	0.390	0.390	0.377	632,900
2022-05-19	0.385	0.390	0.385	0.390	0.377	140,600
2022-05-18	0.390	0.395	0.390	0.390	0.377	598,400
2022-05-17	0.390	0.395	0.385	0.390	0.377	398,700
2022-05-13	0.380	0.390	0.380	0.385	0.372	396,400
2022-05-12	0.385	0.385	0.380	0.380	0.368	1,426,200
2022-05-11	0.385	0.390	0.385	0.390	0.377	605,400
2022-05-10	0.390	0.395	0.385	0.390	0.377	1,862,800
2022-05-09	0.410	0.410	0.395	0.395	0.382	2,180,100
2022-05-06	0.420	0.420	0.410	0.410	0.397	926,800
2022-05-05	0.420	0.435	0.420	0.425	0.411	1,390,800
2022-04-29	0.420	0.425	0.415	0.415	0.401	379,600
2022-04-28	0.425	0.430	0.415	0.420	0.406	2,022,900
2022-04-27	0.410	0.425	0.405	0.425	0.411	1,368,200
2022-04-26	0.405	0.420	0.405	0.415	0.401	870,800
2022-04-25	0.410	0.415	0.400	0.400	0.387	2,115,600
2022-04-22	0.430	0.430	0.420	0.420	0.406	614,100
2022-04-21	0.425	0.435	0.420	0.435	0.421	1,726,200
2022-04-20	0.435	0.435	0.420	0.425	0.411	1,987,000
2022-04-18	0.435	0.445	0.425	0.435	0.421	1,811,200
2022-04-15	0.440	0.450	0.430	0.430	0.416	7,391,400
2022-04-14	0.425	0.440	0.425	0.440	0.426	4,982,700
2022-04-13	0.435	0.435	0.415	0.425	0.411	1,551,000
2022-04-12	0.405	0.430	0.395	0.430	0.416	4,030,800
2022-04-11	0.430	0.435	0.400	0.405	0.392	4,343,400
2022-04-08	0.430	0.430	0.425	0.430	0.416	848,700
2022-04-07	0.435	0.435	0.420	0.430	0.416	2,175,900
2022-04-06	0.440	0.445	0.430	0.435	0.421	3,155,500
2022-04-05	0.440	0.445	0.430	0.440	0.426	6,576,700
2022-04-04	0.415	0.440	0.415	0.440	0.426	6,620,000
2022-04-01	0.415	0.425	0.410	0.415	0.401	3,008,500
2022-03-31	0.410	0.420	0.410	0.415	0.401	5,982,700
2022-03-30	0.395	0.410	0.395	0.405	0.392	3,415,900
2022-03-29	0.390	0.395	0.385	0.395	0.382	828,100
2022-03-28	0.395	0.400	0.390	0.390	0.377	853,000
2022-03-25	0.385	0.400	0.385	0.395	0.382	2,498,300
2022-03-24	0.390	0.390	0.385	0.385	0.372	691,400
2022-03-23	0.390	0.400	0.390	0.395	0.382	1,255,200
2022-03-22	0.385	0.390	0.370	0.390	0.377	1,146,100
2022-03-21	0.380	0.390	0.380	0.385	0.372	485,800
2022-03-18	0.385	0.385	0.375	0.380	0.368	861,200
2022-03-17	0.385	0.390	0.375	0.385	0.372	1,121,200
2022-03-16	0.360	0.385	0.360	0.380	0.368	1,754,200
2022-03-15	0.365	0.365	0.350	0.355	0.343	1,634,800
2022-03-14	0.360	0.365	0.360	0.360	0.348	339,300
2022-03-11	0.355	0.365	0.355	0.355	0.343	844,000
2022-03-10	0.365	0.370	0.350	0.355	0.343	1,236,700

← NewerPage 19 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.