Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.315	0.320	0.310	0.320	0.317	604,900
2025-02-14	0.320	0.320	0.310	0.315	0.312	1,084,200
2025-02-13	0.320	0.320	0.315	0.315	0.312	845,500
2025-02-12	0.320	0.320	0.320	0.320	0.317	597,000
2025-02-10	0.330	0.335	0.320	0.320	0.317	1,008,000
2025-02-07	0.325	0.335	0.325	0.330	0.327	731,500
2025-02-06	0.335	0.335	0.325	0.325	0.322	601,700
2025-02-05	0.335	0.340	0.330	0.340	0.337	869,500
2025-02-04	0.325	0.335	0.325	0.330	0.327	848,400
2025-02-03	0.340	0.340	0.325	0.325	0.322	1,383,100
2025-01-31	0.340	0.340	0.335	0.340	0.337	730,300
2025-01-28	0.340	0.340	0.335	0.340	0.337	350,500
2025-01-27	0.360	0.360	0.325	0.340	0.337	2,714,200
2025-01-24	0.355	0.365	0.355	0.355	0.351	2,363,000
2025-01-23	0.340	0.350	0.340	0.350	0.346	2,062,100
2025-01-22	0.345	0.345	0.335	0.340	0.337	281,800
2025-01-21	0.335	0.345	0.335	0.345	0.342	644,600
2025-01-20	0.330	0.340	0.330	0.335	0.332	898,400
2025-01-17	0.330	0.340	0.325	0.330	0.327	1,327,200
2025-01-16	0.340	0.345	0.330	0.335	0.332	750,800
2025-01-15	0.345	0.345	0.335	0.335	0.332	873,000
2025-01-14	0.340	0.350	0.340	0.340	0.337	1,082,500
2025-01-13	0.345	0.345	0.335	0.340	0.337	1,080,500
2025-01-10	0.350	0.355	0.350	0.350	0.346	945,200
2025-01-09	0.370	0.375	0.350	0.350	0.346	3,439,200
2025-01-08	0.355	0.375	0.355	0.370	0.366	6,802,700
2025-01-07	0.340	0.350	0.340	0.350	0.346	1,861,300
2025-01-06	0.345	0.350	0.340	0.340	0.337	1,039,800
2025-01-03	0.355	0.360	0.340	0.345	0.342	2,272,500
2025-01-02	0.345	0.355	0.345	0.355	0.351	3,070,000
2024-12-31	0.335	0.340	0.330	0.335	0.332	794,300
2024-12-30	0.335	0.340	0.330	0.330	0.327	1,602,800
2024-12-27	0.330	0.335	0.320	0.330	0.327	2,433,300
2024-12-26	0.310	0.320	0.305	0.315	0.312	467,600
2024-12-24	0.310	0.310	0.310	0.310	0.307	144,500
2024-12-23	0.305	0.315	0.305	0.310	0.307	641,600
2024-12-20	0.305	0.310	0.305	0.305	0.302	409,200
2024-12-19	0.305	0.305	0.300	0.305	0.302	752,100
2024-12-18	0.310	0.310	0.305	0.305	0.302	271,300
2024-12-17	0.310	0.310	0.305	0.310	0.307	284,800
2024-12-16	0.310	0.310	0.305	0.305	0.302	341,100
2024-12-13	0.300	0.310	0.300	0.310	0.307	765,800
2024-12-12	0.305	0.310	0.300	0.305	0.302	976,700
2024-12-11	0.310	0.310	0.305	0.305	0.302	331,500
2024-12-10	0.305	0.310	0.305	0.310	0.307	187,800
2024-12-09	0.305	0.310	0.305	0.310	0.307	865,000
2024-12-06	0.305	0.310	0.300	0.305	0.302	1,572,700
2024-12-05	0.310	0.310	0.305	0.305	0.302	974,600
2024-12-04	0.305	0.315	0.305	0.310	0.307	1,886,300
2024-12-03	0.305	0.305	0.300	0.305	0.302	503,700
2024-12-02	0.305	0.310	0.300	0.305	0.302	904,100
2024-11-29	0.305	0.310	0.300	0.310	0.307	868,800
2024-11-28	0.305	0.310	0.300	0.310	0.307	315,800
2024-11-27	0.305	0.310	0.300	0.310	0.307	880,700
2024-11-26	0.305	0.310	0.300	0.305	0.302	191,600
2024-11-25	0.305	0.305	0.305	0.305	0.302	550,100
2024-11-22	0.305	0.310	0.300	0.305	0.302	1,213,700
2024-11-21	0.315	0.315	0.305	0.305	0.302	1,390,200
2024-11-20	0.315	0.320	0.310	0.315	0.312	339,400
2024-11-19	0.315	0.315	0.310	0.315	0.312	513,200

← NewerPage 8 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.