Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.360	0.360	0.355	0.360	0.348	830,300
2022-03-08	0.350	0.360	0.350	0.355	0.343	1,318,700
2022-03-07	0.380	0.380	0.355	0.355	0.343	1,803,800
2022-03-04	0.390	0.390	0.375	0.375	0.363	1,190,500
2022-03-03	0.390	0.395	0.385	0.385	0.372	794,200
2022-03-02	0.390	0.400	0.385	0.390	0.377	1,824,400
2022-03-01	0.385	0.390	0.385	0.390	0.377	205,500
2022-02-28	0.380	0.385	0.380	0.385	0.372	531,300
2022-02-25	0.375	0.385	0.375	0.380	0.368	533,200
2022-02-24	0.385	0.390	0.370	0.370	0.358	1,279,500
2022-02-23	0.385	0.390	0.385	0.385	0.372	618,500
2022-02-22	0.395	0.395	0.380	0.380	0.368	1,956,400
2022-02-21	0.390	0.400	0.385	0.395	0.382	2,502,200
2022-02-18	0.395	0.400	0.390	0.390	0.377	808,300
2022-02-17	0.385	0.400	0.385	0.395	0.382	1,757,500
2022-02-16	0.385	0.390	0.380	0.385	0.372	897,800
2022-02-15	0.385	0.395	0.385	0.390	0.377	563,500
2022-02-14	0.390	0.390	0.385	0.385	0.372	850,500
2022-02-11	0.390	0.400	0.390	0.395	0.382	1,073,000
2022-02-10	0.400	0.405	0.390	0.390	0.377	557,700
2022-02-09	0.405	0.405	0.395	0.400	0.387	1,026,500
2022-02-08	0.380	0.405	0.380	0.405	0.392	2,550,100
2022-02-07	0.385	0.390	0.380	0.385	0.372	479,000
2022-02-04	0.385	0.390	0.380	0.390	0.377	620,200
2022-02-03	0.380	0.380	0.375	0.380	0.368	642,800
2022-01-31	0.385	0.385	0.380	0.380	0.368	586,000
2022-01-28	0.380	0.385	0.380	0.385	0.372	335,500
2022-01-27	0.380	0.390	0.380	0.380	0.368	2,432,800
2022-01-26	0.360	0.370	0.360	0.370	0.358	181,000
2022-01-25	0.370	0.370	0.360	0.360	0.348	381,200
2022-01-24	0.370	0.370	0.370	0.370	0.358	134,400
2022-01-21	0.370	0.375	0.365	0.370	0.358	247,000
2022-01-20	0.360	0.380	0.360	0.370	0.358	1,031,600
2022-01-19	0.370	0.375	0.365	0.365	0.353	1,624,200
2022-01-17	0.365	0.375	0.365	0.370	0.358	985,500
2022-01-14	0.365	0.365	0.360	0.365	0.353	1,281,600
2022-01-13	0.365	0.375	0.365	0.365	0.353	1,508,200
2022-01-12	0.365	0.365	0.360	0.365	0.353	1,982,500
2022-01-11	0.370	0.375	0.360	0.360	0.348	2,907,700
2022-01-10	0.370	0.375	0.370	0.375	0.363	326,600
2022-01-07	0.370	0.375	0.370	0.370	0.358	271,200
2022-01-06	0.375	0.375	0.365	0.370	0.358	536,500
2022-01-05	0.370	0.380	0.365	0.375	0.363	757,400
2022-01-04	0.365	0.370	0.365	0.365	0.353	161,500
2022-01-03	0.360	0.365	0.360	0.365	0.353	119,400
2021-12-31	0.360	0.365	0.360	0.360	0.348	123,400
2021-12-30	0.365	0.370	0.365	0.365	0.353	187,500
2021-12-29	0.360	0.370	0.360	0.370	0.358	164,700
2021-12-28	0.365	0.370	0.365	0.365	0.353	253,000
2021-12-27	0.365	0.370	0.360	0.365	0.353	620,600
2021-12-24	0.365	0.365	0.355	0.360	0.348	453,100
2021-12-23	0.355	0.365	0.355	0.355	0.343	654,200
2021-12-22	0.350	0.355	0.350	0.350	0.339	166,100
2021-12-21	0.350	0.355	0.350	0.350	0.339	257,300
2021-12-20	0.345	0.350	0.345	0.350	0.339	262,200
2021-12-17	0.350	0.350	0.345	0.345	0.334	29,200
2021-12-16	0.345	0.355	0.345	0.350	0.339	205,600
2021-12-15	0.345	0.345	0.345	0.345	0.334	94,100
2021-12-14	0.355	0.355	0.345	0.345	0.334	171,900
2021-12-13	0.345	0.355	0.340	0.355	0.343	933,000

← NewerPage 20 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.