GDB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	28,576,300
Mar 18, 2026	0.38	0.38	0.37	0.38	0.38	-	36,440,300
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	24,671,300
Mar 16, 2026	0.38	0.38	0.38	0.38	0.38	-	32,287,800
Mar 13, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	30,352,000
Mar 12, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	34,558,300
Mar 11, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	36,765,700
Mar 10, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	35,826,500
Mar 9, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	42,998,400
Mar 6, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	52,666,200
Mar 5, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	31,110,800
Mar 4, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	16,051,400
Mar 3, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	51,428,000
Mar 2, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	53,727,100
Feb 27, 2026	0.39	0.40	0.39	0.39	0.39	-	4,283,300
Feb 26, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	8,155,000
Feb 25, 2026	0.39	0.40	0.39	0.39	0.39	-	7,262,300
Feb 24, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	3,446,300
Feb 23, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	3,120,700
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,334,000
Feb 19, 2026	0.39	0.40	0.39	0.39	0.39	-	9,459,300
Feb 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,948,800
Feb 13, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	20,533,200
Feb 12, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	13,772,800
Feb 11, 2026	0.39	0.40	0.39	0.39	0.39	-	14,242,700
Feb 10, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	16,143,700
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	26,254,000
Feb 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	33,831,300
Feb 5, 2026	0.39	0.40	0.39	0.40	0.40	-	28,550,600
Feb 4, 2026	0.41	0.41	0.39	0.40	0.40	-2.47%	32,584,900
Feb 3, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	4,681,200
Jan 30, 2026	0.40	0.42	0.39	0.42	0.42	5.06%	10,027,700
Jan 29, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	924,900
Jan 28, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	5,233,400
Jan 27, 2026	0.37	0.39	0.37	0.39	0.39	4.00%	6,887,800
Jan 26, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	3,697,000
Jan 23, 2026	0.37	0.38	0.37	0.38	0.38	5.56%	7,646,600
Jan 22, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,240,400
Jan 21, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	274,700
Jan 20, 2026	0.38	0.38	0.37	0.38	0.38	-	6,869,800
Jan 19, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	735,000
Jan 16, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	791,400
Jan 15, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	3,421,300
Jan 14, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,080,900
Jan 13, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	778,200
Jan 12, 2026	0.38	0.39	0.37	0.38	0.38	-	3,117,800
Jan 9, 2026	0.38	0.39	0.37	0.38	0.38	-	1,057,500
Jan 8, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,594,800
Jan 7, 2026	0.37	0.38	0.36	0.37	0.37	-	10,560,000
Jan 6, 2026	0.37	0.37	0.36	0.37	0.37	-	9,839,300