Gadang Holdings Berhad (KLSE:GADANG)
Malaysia · Delayed Price · Currency is MYR 0.1700
0.00 (0.00%)
At close: Jun 23, 2026
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 601,400 |
| Jun 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 568,000 |
| Jun 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 674,800 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 159,000 |
| Jun 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 590,300 |
| Jun 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 1,562,200 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 276,000 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 777,700 |
| Jun 10, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -8.33% | 4,460,800 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 333,500 |
| Jun 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,427,400 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,811,100 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,227,300 |
| Jun 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,032,200 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,135,600 |
| May 28, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 4,348,700 |
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,024,000 |
| May 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 2,255,800 |
| May 22, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 6,235,300 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 904,700 |
| May 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 836,000 |
| May 19, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 1,705,000 |
| May 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,457,700 |
| May 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,837,300 |
| May 14, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 4,119,900 |
| 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 |