GDB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	1,255,500
Jan 2, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	222,100
Dec 31, 2025	0.34	0.37	0.34	0.37	0.37	7.35%	11,986,500
Dec 30, 2025	0.37	0.37	0.33	0.34	0.34	-8.11%	8,038,800
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	299,600
Dec 26, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	10,032,600
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	529,500
Dec 23, 2025	0.37	0.39	0.37	0.38	0.38	2.74%	3,334,000
Dec 22, 2025	0.37	0.38	0.36	0.37	0.37	-	12,556,500
Dec 19, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	852,800
Dec 18, 2025	0.37	0.38	0.36	0.38	0.38	4.11%	4,167,000
Dec 17, 2025	0.38	0.38	0.36	0.37	0.37	-3.95%	17,632,300
Dec 16, 2025	0.38	0.38	0.37	0.38	0.38	-2.56%	851,700
Dec 15, 2025	0.42	0.42	0.35	0.39	0.39	-6.02%	6,767,700
Dec 12, 2025	0.40	0.42	0.39	0.42	0.42	1.22%	879,000
Dec 11, 2025	0.39	0.41	0.38	0.41	0.41	6.49%	758,000
Dec 10, 2025	0.39	0.39	0.38	0.39	0.39	-	529,700
Dec 9, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	299,900
Dec 8, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	239,700
Dec 5, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	145,500
Dec 4, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	732,200
Dec 3, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	402,300
Dec 2, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	2,804,800
Dec 1, 2025	0.41	0.43	0.41	0.41	0.41	-1.22%	711,000
Nov 28, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	758,400
Nov 27, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	275,500
Nov 26, 2025	0.43	0.43	0.42	0.42	0.42	-	1,720,700
Nov 25, 2025	0.42	0.44	0.42	0.42	0.42	-4.55%	780,600