GDB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	635,600
Sep 17, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	3,125,700
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	752,200
Sep 14, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	928,700
Sep 11, 2026	0.42	0.43	0.42	0.43	0.43	-	601,400
Sep 10, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	600,500
Sep 9, 2026	0.43	0.43	0.42	0.43	0.43	-	1,791,000
Sep 8, 2026	0.43	0.43	0.42	0.43	0.43	-	1,116,500
Sep 7, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	1,460,200
Sep 4, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	1,446,100
Sep 3, 2026	0.44	0.45	0.43	0.44	0.44	-	1,441,700
Sep 2, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	1,749,000
Sep 1, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	1,726,500
Aug 28, 2026	0.44	0.44	0.43	0.44	0.44	-	3,109,200
Aug 27, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	1,998,200
Aug 26, 2026	0.44	0.46	0.44	0.46	0.46	1.11%	1,072,700
Aug 24, 2026	0.45	0.45	0.42	0.45	0.45	-	3,786,800
Aug 21, 2026	0.46	0.46	0.43	0.45	0.45	-2.17%	2,974,100
Aug 20, 2026	0.46	0.46	0.45	0.46	0.46	-	638,500
Aug 19, 2026	0.46	0.46	0.45	0.46	0.46	-	1,023,000
Aug 18, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	927,200
Aug 17, 2026	0.46	0.47	0.46	0.47	0.47	-	416,900
Aug 14, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	1,278,400
Aug 13, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	388,900
Aug 12, 2026	0.47	0.47	0.45	0.47	0.47	-	3,758,200
Aug 11, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	304,600
Aug 10, 2026	0.47	0.48	0.46	0.48	0.48	2.15%	345,700
Aug 7, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	279,000
Aug 6, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	583,100
Aug 5, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	1,103,900
Aug 4, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	635,800
Aug 3, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	287,600
Jul 31, 2026	0.47	0.49	0.47	0.47	0.47	-1.05%	940,800
Jul 30, 2026	0.48	0.49	0.47	0.48	0.48	-2.06%	490,900
Jul 29, 2026	0.49	0.50	0.49	0.49	0.49	1.04%	783,100
Jul 28, 2026	0.47	0.49	0.46	0.48	0.48	2.13%	1,805,600
Jul 27, 2026	0.47	0.47	0.46	0.47	0.47	-	878,400
Jul 24, 2026	0.49	0.49	0.45	0.47	0.47	-3.09%	4,980,800
Jul 23, 2026	0.52	0.52	0.48	0.49	0.49	-5.83%	3,706,800
Jul 22, 2026	0.51	0.53	0.51	0.52	0.52	1.98%	1,645,900
Jul 21, 2026	0.51	0.51	0.50	0.51	0.51	-0.98%	939,500
Jul 20, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	654,900
Jul 17, 2026	0.50	0.51	0.50	0.50	0.50	-	855,100
Jul 16, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	2,777,300
Jul 15, 2026	0.51	0.53	0.51	0.52	0.52	2.97%	3,411,800
Jul 14, 2026	0.48	0.52	0.48	0.51	0.51	5.21%	1,918,600
Jul 13, 2026	0.49	0.49	0.48	0.48	0.48	1.05%	470,000
Jul 10, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	1,959,500
Jul 9, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	725,600
Jul 8, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	843,600