Gadang Holdings Berhad (KLSE:GADANG)
Malaysia · Delayed Price · Currency is MYR 0.2450
-0.0050 (-2.00%)
At close: Jan 19, 2026
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,322,500 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 1,579,100 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,647,900 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 150,600 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 865,400 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 223,300 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 725,600 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 969,900 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 809,300 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,008,800 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 950,500 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 358,400 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 1,335,800 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.64% | 1,136,200 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | - | 2,384,800 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.27 | - | 2,194,400 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.27 | -1.79% | 926,100 |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 490,300 |