Gadang Holdings Berhad (KLSE:GADANG)
Malaysia · Delayed Price · Currency is MYR 0.1500
-0.0050 (-3.23%)
At close: Oct 30, 2026
Gadang Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 75,000 |
| Oct 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 195,300 |
| Oct 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 418,400 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 94,900 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,139,800 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 157,000 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 1,024,000 |
| Oct 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 462,800 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 372,500 |
| Oct 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 557,100 |
| Oct 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 133,200 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,131,200 |
| Oct 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 538,000 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 555,000 |
| Oct 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 788,100 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 190,100 |
| Oct 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,259,400 |
| Oct 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 652,300 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,705,600 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 417,200 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 963,900 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 888,100 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 698,100 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 289,300 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 427,300 |
| Sep 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 142,700 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 522,600 |
| Sep 23, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 149,200 |
| Sep 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 140,600 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 350,000 |
| Sep 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 311,100 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 374,700 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 1,536,100 |
| Sep 14, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.24% | 6,288,300 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,656,000 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 945,700 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 337,500 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 3,351,900 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,412,300 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 977,000 |
| Sep 3, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,257,100 |
| Sep 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 483,200 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,319,800 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,985,300 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 538,900 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 250,000 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,206,800 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 229,700 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 489,400 |
| Aug 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 155,500 |