Skip to main content
logo
Gabungan AQRS Berhad (KLSE:GBGAQRS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1700
-0.0050 (-2.86%)
At close: Sep 4, 2025

Gabungan AQRS Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.180.180.170.170.17-2.86%261,100
Sep 3, 20250.180.180.180.180.18-358,500
Sep 2, 20250.180.180.170.180.18-2.78%765,900
Aug 29, 20250.190.190.180.180.182.86%317,600
Aug 28, 20250.180.180.180.180.18-5.41%75,000
Aug 27, 20250.180.190.180.190.192.78%48,400
Aug 26, 20250.180.180.180.180.18-16,100
Aug 25, 20250.180.190.180.180.182.86%184,200
Aug 22, 20250.180.180.180.180.18-442,600
Aug 21, 20250.190.190.180.180.18-5.41%2,470,900
Aug 20, 20250.190.190.190.190.19-2.63%143,000
Aug 19, 20250.190.200.190.190.19-2.56%61,200
Aug 18, 20250.190.200.190.200.20-1,505,300
Aug 15, 20250.200.200.200.200.20-7,000
Aug 14, 20250.200.200.190.200.20-285,500
Aug 13, 20250.190.200.190.200.20-241,300
Aug 12, 20250.200.200.190.200.202.63%130,200
Aug 11, 20250.200.200.190.190.19-5.00%334,600
Aug 8, 20250.200.200.200.200.20-107,700
Aug 7, 20250.200.200.200.200.20-159,600
Aug 6, 20250.200.210.200.200.20-2.44%608,300
Aug 5, 20250.210.210.210.210.21-502,400
Aug 4, 20250.200.210.200.210.212.50%252,900
Aug 1, 20250.200.210.200.200.20-2.44%741,000
Jul 31, 20250.200.210.200.210.212.50%569,900
Jul 30, 20250.200.200.200.200.20-205,100
Jul 29, 20250.200.200.200.200.20-2.44%418,600
Jul 28, 20250.210.220.200.210.21-1,432,200
Jul 25, 20250.210.210.200.210.21-605,000
Jul 24, 20250.210.210.200.210.21-338,100
Jul 23, 20250.200.210.200.210.212.50%879,600
Jul 22, 20250.210.210.200.200.20-2.44%336,200
Jul 21, 20250.200.210.200.210.212.50%1,567,200
Jul 18, 20250.190.200.190.200.205.26%1,814,400
Jul 17, 20250.190.200.190.190.192.70%596,600
Jul 16, 20250.190.200.190.190.19-5.13%519,400
Jul 15, 20250.200.200.190.200.20-2.50%299,400
Jul 14, 20250.200.210.200.200.202.56%782,100
Jul 11, 20250.190.220.190.200.202.63%4,342,500
Jul 10, 20250.200.200.190.190.19-2.56%372,300
Jul 9, 20250.190.200.180.200.205.41%1,323,300
Jul 8, 20250.180.190.180.190.19-140,100
Jul 7, 20250.180.190.180.190.19-152,300
Jul 4, 20250.190.190.180.190.19-2.63%339,300
Jul 3, 20250.190.200.190.190.19-561,500
Jul 2, 20250.200.200.190.190.19-2.56%810,700
Jul 1, 20250.190.200.190.200.202.63%599,200
Jun 30, 20250.190.190.190.190.192.70%67,600
Jun 26, 20250.180.190.180.190.192.78%29,800
Jun 25, 20250.190.190.180.180.18-140,300