Gadang Holdings Berhad (KLSE:GADANG)
Malaysia · Delayed Price · Currency is MYR 0.2000
+0.0100 (5.26%)
At close: May 13, 2026
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 4,215,600 |
| May 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 3,942,300 |
| May 11, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 3,762,600 |
| May 8, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 4,577,900 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,670,000 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,804,200 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,448,400 |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 2,072,500 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 4,428,200 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,934,700 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,329,900 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,121,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,607,100 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 3,243,200 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,838,400 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 4,122,200 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,257,000 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -17.14% | 36,924,400 |
| Apr 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,888,000 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 785,300 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 865,700 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 300,600 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 892,600 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,007,400 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 1,762,200 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 454,500 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 851,100 |
| Apr 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 784,300 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 606,100 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,406,400 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,840,700 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,402,600 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,724,500 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 785,500 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,011,800 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.26% | 4,406,100 |
| Mar 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 265,500 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 242,200 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 727,700 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 404,500 |
| Mar 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 768,500 |
| Mar 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 1,282,900 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 351,900 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 2,795,500 |
| 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 |