Gadang Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.345	0.355	0.340	0.355	0.343	933,000
2021-12-10	0.345	0.345	0.340	0.340	0.329	240,500
2021-12-09	0.345	0.345	0.340	0.345	0.334	199,500
2021-12-08	0.350	0.350	0.340	0.340	0.329	279,900
2021-12-07	0.340	0.345	0.340	0.345	0.334	434,300
2021-12-06	0.340	0.340	0.335	0.340	0.329	1,027,000
2021-12-02	0.345	0.350	0.340	0.345	0.334	448,200
2021-12-01	0.360	0.360	0.340	0.345	0.334	1,831,300
2021-11-30	0.350	0.370	0.350	0.360	0.348	814,400
2021-11-29	0.355	0.360	0.350	0.350	0.339	1,071,300
2021-11-26	0.360	0.365	0.355	0.360	0.348	1,101,200
2021-11-25	0.370	0.370	0.360	0.360	0.348	618,500
2021-11-24	0.370	0.370	0.365	0.370	0.358	432,100
2021-11-23	0.370	0.370	0.365	0.370	0.358	268,100
2021-11-22	0.375	0.375	0.370	0.370	0.358	386,000
2021-11-19	0.370	0.375	0.370	0.370	0.358	268,500
2021-11-18	0.375	0.375	0.375	0.375	0.363	170,000
2021-11-17	0.375	0.375	0.370	0.375	0.363	324,600
2021-11-16	0.375	0.375	0.370	0.375	0.363	825,200
2021-11-15	0.380	0.385	0.375	0.380	0.368	862,200
2021-11-12	0.380	0.385	0.375	0.380	0.368	378,700
2021-11-11	0.385	0.385	0.380	0.385	0.369	488,500
2021-11-10	0.380	0.385	0.380	0.385	0.369	494,500
2021-11-09	0.380	0.385	0.380	0.380	0.365	850,300
2021-11-08	0.385	0.385	0.380	0.385	0.369	613,900
2021-11-05	0.390	0.390	0.380	0.390	0.374	817,100
2021-11-03	0.390	0.395	0.385	0.385	0.369	1,501,500
2021-11-02	0.395	0.400	0.390	0.390	0.374	1,285,500
2021-11-01	0.400	0.400	0.390	0.395	0.379	1,443,100
2021-10-29	0.420	0.425	0.410	0.415	0.398	3,032,800
2021-10-28	0.405	0.415	0.400	0.415	0.398	3,788,700
2021-10-27	0.390	0.405	0.390	0.400	0.384	1,424,300
2021-10-26	0.395	0.395	0.390	0.390	0.374	537,600
2021-10-25	0.395	0.395	0.390	0.395	0.379	643,700
2021-10-22	0.400	0.405	0.390	0.395	0.379	1,384,600
2021-10-21	0.410	0.410	0.400	0.405	0.389	1,556,000
2021-10-20	0.420	0.420	0.410	0.415	0.398	2,730,700
2021-10-18	0.415	0.420	0.410	0.420	0.403	3,055,800
2021-10-15	0.395	0.415	0.390	0.410	0.393	4,531,400
2021-10-14	0.405	0.405	0.390	0.390	0.374	2,179,100

← NewerPage 21 of 21 · 1,240 trading days

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.