Gadang Holdings Berhad (KLSE:GADANG)
Malaysia · Delayed Price · Currency is MYR 0.3050
-0.0050 (-1.61%)
At close: Oct 27, 2025
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 2,840,600 |
| Oct 24, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 1,730,700 |
| Oct 23, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | 5.17% | 8,718,900 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,029,600 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 872,700 |
| Oct 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,197,500 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,557,700 |
| Oct 15, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 2,759,300 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 2,499,000 |
| Oct 13, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 3,038,700 |
| Oct 10, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 2,016,700 |
| Oct 9, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 1,538,800 |
| Oct 8, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 3.13% | 8,645,000 |
| Oct 7, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.67% | 7,029,200 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,761,100 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 1,195,200 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.45% | 2,110,000 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,063,600 |
| Sep 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,733,600 |
| Sep 29, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 5,652,600 |
| Sep 26, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 2,551,200 |
| Sep 25, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 1,924,900 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 1,339,700 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 1,491,000 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 2,594,100 |
| Sep 19, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,608,900 |
| Sep 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 629,500 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,223,900 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 380,800 |
| Sep 11, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 2,090,700 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,912,800 |
| Sep 9, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.16% | 3,341,200 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 531,100 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 240,700 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,392,800 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 245,700 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 595,500 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 491,100 |
| Aug 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 672,600 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,382,600 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,209,900 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 372,700 |
| Aug 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,056,800 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,070,700 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 912,900 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,229,200 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 2,336,500 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,543,000 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,005,400 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 275,500 |