Gadang Holdings Berhad (KLSE:GADANG)
Malaysia · Delayed Price · Currency is MYR 0.1850
-0.0100 (-5.13%)
At close: Mar 9, 2026
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 2,328,100 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 1,706,800 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 667,900 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,302,100 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,011,600 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 2,212,300 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,329,200 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 542,300 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 466,600 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 1,278,200 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 543,700 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 385,300 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 436,900 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 280,100 |
| 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 |