Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.315	0.320	0.310	0.315	0.312	1,274,600
2024-11-15	0.315	0.325	0.315	0.315	0.312	178,600
2024-11-14	0.320	0.325	0.315	0.315	0.312	341,500
2024-11-13	0.315	0.325	0.315	0.320	0.317	481,000
2024-11-12	0.320	0.320	0.315	0.315	0.312	357,200
2024-11-11	0.320	0.320	0.315	0.315	0.312	186,700
2024-11-08	0.325	0.325	0.315	0.320	0.317	590,400
2024-11-07	0.325	0.330	0.320	0.325	0.322	1,166,900
2024-11-06	0.315	0.325	0.310	0.325	0.322	2,376,200
2024-11-05	0.320	0.320	0.315	0.315	0.312	670,300
2024-11-04	0.325	0.325	0.315	0.315	0.312	764,500
2024-11-01	0.320	0.325	0.315	0.320	0.317	518,500
2024-10-30	0.330	0.330	0.320	0.320	0.317	266,700
2024-10-29	0.330	0.330	0.325	0.325	0.322	160,600
2024-10-28	0.330	0.330	0.320	0.325	0.322	601,400
2024-10-25	0.330	0.330	0.325	0.325	0.322	531,000
2024-10-24	0.340	0.345	0.330	0.330	0.327	771,100
2024-10-23	0.335	0.340	0.330	0.335	0.332	483,200
2024-10-22	0.335	0.335	0.330	0.335	0.332	281,800
2024-10-21	0.335	0.335	0.330	0.330	0.327	393,700
2024-10-18	0.335	0.340	0.330	0.335	0.332	560,500
2024-10-17	0.335	0.345	0.330	0.335	0.332	1,383,600
2024-10-16	0.340	0.340	0.330	0.330	0.327	1,080,500
2024-10-15	0.345	0.345	0.335	0.340	0.337	2,047,500
2024-10-14	0.350	0.350	0.340	0.340	0.337	498,500
2024-10-11	0.350	0.355	0.350	0.350	0.346	584,700
2024-10-10	0.340	0.355	0.340	0.350	0.346	1,397,500
2024-10-09	0.345	0.345	0.340	0.340	0.337	227,600
2024-10-08	0.345	0.345	0.335	0.340	0.337	1,619,700
2024-10-07	0.335	0.345	0.335	0.340	0.337	679,700
2024-10-04	0.340	0.340	0.335	0.335	0.332	405,500
2024-10-03	0.330	0.340	0.330	0.340	0.337	749,100
2024-10-02	0.330	0.335	0.330	0.330	0.327	1,747,300
2024-10-01	0.330	0.340	0.320	0.330	0.327	3,247,300
2024-09-30	0.340	0.340	0.330	0.335	0.332	1,844,600
2024-09-27	0.340	0.340	0.335	0.335	0.332	513,700
2024-09-26	0.345	0.345	0.335	0.340	0.337	1,503,300
2024-09-25	0.350	0.350	0.345	0.345	0.342	915,100
2024-09-24	0.355	0.360	0.345	0.350	0.346	806,600
2024-09-23	0.355	0.365	0.350	0.355	0.351	2,438,600
2024-09-20	0.355	0.370	0.350	0.355	0.351	2,273,100
2024-09-19	0.350	0.365	0.350	0.365	0.361	606,100
2024-09-18	0.355	0.355	0.345	0.345	0.342	515,500
2024-09-17	0.355	0.355	0.345	0.355	0.351	527,600
2024-09-13	0.345	0.355	0.345	0.350	0.346	766,700
2024-09-12	0.340	0.345	0.335	0.345	0.342	675,100
2024-09-11	0.335	0.335	0.330	0.335	0.332	679,700
2024-09-10	0.340	0.340	0.335	0.335	0.332	756,500
2024-09-09	0.345	0.345	0.335	0.335	0.332	289,600
2024-09-06	0.340	0.345	0.335	0.340	0.337	700,500
2024-09-05	0.350	0.355	0.340	0.345	0.342	396,000
2024-09-04	0.350	0.355	0.350	0.350	0.346	242,200
2024-09-03	0.370	0.375	0.355	0.360	0.356	1,075,800
2024-09-02	0.350	0.365	0.350	0.360	0.356	979,100
2024-08-30	0.335	0.355	0.335	0.350	0.346	1,728,700
2024-08-29	0.335	0.340	0.325	0.335	0.332	1,522,600
2024-08-28	0.355	0.355	0.335	0.335	0.332	2,740,600
2024-08-27	0.365	0.365	0.345	0.350	0.346	2,315,400
2024-08-26	0.360	0.365	0.355	0.365	0.361	1,008,000
2024-08-23	0.355	0.360	0.350	0.360	0.356	1,015,600

← NewerPage 9 of 21 · 1,238 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.