GDB Holdings Berhad (KLSE:GDB)
Malaysia · Delayed Price · Currency is MYR 0.4850
-0.0100 (-2.02%)
At close: Oct 27, 2025
GDB Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 1,324,200 |
| Oct 24, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 1,601,200 |
| Oct 23, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.00% | 3,302,900 |
| Oct 22, 2025 | 0.46 | 0.52 | 0.46 | 0.50 | 0.50 | 8.70% | 10,432,600 |
| Oct 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 4.55% | 600,400 |
| Oct 17, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 1,332,600 |
| Oct 16, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 572,900 |
| Oct 15, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.37% | 620,800 |
| Oct 14, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -3.26% | 1,480,000 |
| Oct 13, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -2.13% | 1,156,500 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 626,900 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 1.06% | 2,937,100 |
| Oct 8, 2025 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 5.62% | 2,219,400 |
| Oct 7, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 2,554,700 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -5.32% | 3,544,700 |
| Oct 3, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 1,031,000 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,470,500 |
| Oct 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 1,328,100 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.08% | 2,791,300 |
| Sep 29, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 1,580,300 |
| Sep 26, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 2,965,300 |
| Sep 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 3,245,200 |
| Sep 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 811,700 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 679,100 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,674,900 |
| Sep 19, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 1,075,500 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,669,100 |
| Sep 17, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 2,034,000 |
| Sep 12, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,705,100 |
| Sep 11, 2025 | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | 5.68% | 3,184,500 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 734,600 |
| Sep 9, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 1,588,100 |
| Sep 8, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | -1.14% | 998,500 |
| Sep 4, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.15% | 1,499,900 |
| Sep 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | - | 1,346,500 |
| Sep 2, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.43 | -2.25% | 2,080,500 |
| Aug 29, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.44 | - | 1,759,300 |
| Aug 28, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.44 | 2.30% | 2,137,600 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | -2.25% | 3,014,200 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.44 | 1.14% | 11,416,900 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 1,664,600 |
| Aug 22, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.43 | - | 1,692,700 |
| Aug 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 2.35% | 3,936,400 |
| Aug 20, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.42 | 1.19% | 1,525,700 |
| Aug 19, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -1.18% | 3,594,200 |
| Aug 18, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.42 | 2.41% | 4,558,000 |
| Aug 15, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.41 | 2.47% | 4,198,400 |
| Aug 14, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.40 | 5.19% | 8,480,100 |
| Aug 13, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.38 | - | 2,215,300 |
| Aug 12, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.38 | 5.48% | 1,771,700 |