Gadang Holdings Berhad (KLSE:GADANG)
Malaysia · Delayed Price · Currency is MYR 0.2550
-0.0050 (-1.92%)
At close: Aug 1, 2025
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 5,622,800 |
| Jul 31, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,008,100 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,245,200 |
| Jul 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,449,100 |
| Jul 28, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 3,697,800 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 6,576,300 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 8,315,000 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,928,100 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,509,900 |
| Jul 21, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 7,047,600 |
| Jul 18, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 6,000,500 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 599,200 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 798,700 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,132,800 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,273,500 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 652,000 |
| Jul 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,201,100 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 1,615,200 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 328,500 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,217,700 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 960,900 |
| Jul 3, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 3,506,100 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,525,100 |
| Jul 1, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 3,516,400 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,076,600 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 890,200 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 2,455,800 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 768,600 |
| Jun 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 598,700 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 302,800 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 612,800 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 390,800 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 357,800 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,461,200 |
| Jun 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,148,300 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 231,500 |
| Jun 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,311,000 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 381,500 |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,377,000 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 983,100 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 672,300 |
| Jun 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 629,700 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 990,600 |
| May 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 801,300 |
| May 29, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 3,326,600 |
| May 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 584,400 |
| May 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,621,600 |
| May 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 857,400 |
| May 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 288,900 |
| May 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,961,300 |