GDB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.55	0.56	0.54	0.55	0.55	-	7,157,900
Oct 29, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	8,873,100
Oct 28, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	6,878,200
Oct 27, 2026	0.54	0.55	0.52	0.54	0.54	3.88%	10,300,700
Oct 26, 2026	0.51	0.53	0.50	0.52	0.52	0.98%	8,049,800
Oct 23, 2026	0.51	0.53	0.49	0.51	0.51	0.99%	7,098,100
Oct 22, 2026	0.51	0.51	0.49	0.51	0.51	-	4,692,200
Oct 21, 2026	0.48	0.53	0.46	0.51	0.51	8.60%	11,116,400
Oct 20, 2026	0.42	0.48	0.42	0.47	0.47	10.71%	4,662,700
Oct 19, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	3,975,600
Oct 16, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	1,885,000
Oct 15, 2026	0.41	0.41	0.40	0.41	0.41	-	3,450,400
Oct 14, 2026	0.41	0.41	0.40	0.41	0.41	-	4,860,400
Oct 13, 2026	0.41	0.41	0.40	0.41	0.41	-	1,884,400
Oct 12, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	2,044,900
Oct 9, 2026	0.41	0.41	0.35	0.41	0.41	-2.41%	8,776,700
Oct 8, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	451,600
Oct 7, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	1,473,800
Oct 6, 2026	0.42	0.43	0.42	0.42	0.42	-	1,772,700
Oct 5, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	1,675,800
Oct 2, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	999,900
Oct 1, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	782,000
Sep 30, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	2,933,200
Sep 29, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	2,004,200
Sep 28, 2026	0.44	0.44	0.43	0.43	0.43	-	1,034,900
Sep 25, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	394,300
Sep 24, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	580,100
Sep 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	924,000
Sep 22, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	529,200
Sep 21, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	342,500
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