Gadang Holdings Berhad (KLSE:GADANG)
Malaysia · Delayed Price · Currency is MYR 0.2200
0.00 (0.00%)
At close: Feb 16, 2026
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 526,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 1,737,200 |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 894,800 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 526,900 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 454,200 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 399,400 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,656,100 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 382,400 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,324,900 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 2,047,500 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 1,725,200 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,086,500 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 2,077,000 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 2,512,500 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 851,400 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 4,510,300 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 297,100 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 786,200 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,240,600 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 214,200 |
| Jan 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 499,900 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 794,700 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 727,800 |
| Jan 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,777,200 |
| Jan 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 646,300 |
| Jan 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 726,200 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 720,800 |
| Jan 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 946,600 |
| Jan 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 1,267,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 304,900 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,064,000 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 872,300 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 227,700 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,070,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,139,400 |
| Dec 23, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 603,000 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 402,800 |
| Dec 19, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 676,200 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 458,400 |
| Dec 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 825,700 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 617,600 |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 620,700 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 907,400 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,008,600 |
| Dec 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 607,200 |
| Dec 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,678,000 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 642,000 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,147,000 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 548,900 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 971,300 |