Gadang Holdings Berhad (KLSE:GADANG)
Malaysia · Delayed Price · Currency is MYR 0.2550
+0.0050 (2.00%)
At close: Dec 5, 2025
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,150,500 |
| Nov 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,154,300 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 2,193,200 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | -1.67% | 1,268,400 |
| Oct 31, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,385,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 1,312,400 |
| Oct 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.29 | - | 840,000 |
| Oct 28, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -3.28% | 1,959,400 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.30 | -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 | 0.30 | 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 | 0.30 | 3.39% | 2,759,300 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.29 | -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 | 0.29 | -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 | 0.29 | 1.72% | 5,652,600 |
| Sep 26, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 2,551,200 |