GDB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	1,789,400
May 18, 2026	0.47	0.47	0.45	0.46	0.46	-3.16%	25,107,300
May 15, 2026	0.48	0.48	0.47	0.48	0.48	-	6,852,000
May 14, 2026	0.48	0.48	0.47	0.48	0.48	-	10,287,000
May 13, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	13,158,800
May 12, 2026	0.48	0.49	0.47	0.48	0.48	-	9,896,100
May 11, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	13,110,700
May 8, 2026	0.46	0.47	0.45	0.46	0.46	-	14,582,100
May 7, 2026	0.45	0.48	0.43	0.46	0.46	3.37%	23,689,200
May 6, 2026	0.44	0.45	0.43	0.45	0.45	-	18,721,400
May 5, 2026	0.43	0.45	0.43	0.45	0.45	2.30%	9,328,100
May 4, 2026	0.42	0.44	0.41	0.44	0.44	3.57%	16,262,100
Apr 30, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	23,583,700
Apr 29, 2026	0.38	0.41	0.37	0.40	0.40	6.67%	16,247,800
Apr 28, 2026	0.38	0.38	0.37	0.38	0.38	-	3,050,800
Apr 27, 2026	0.38	0.38	0.37	0.38	0.38	-	15,248,100
Apr 24, 2026	0.38	0.38	0.37	0.38	0.38	-	17,688,200
Apr 23, 2026	0.38	0.38	0.37	0.38	0.38	-	16,153,700
Apr 22, 2026	0.38	0.38	0.37	0.38	0.38	-	11,525,600
Apr 21, 2026	0.38	0.38	0.37	0.38	0.38	-	17,624,200
Apr 20, 2026	0.38	0.38	0.38	0.38	0.38	-	9,180,800
Apr 17, 2026	0.38	0.38	0.37	0.38	0.38	-	15,379,600
Apr 16, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	12,589,400
Apr 15, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	10,873,400
Apr 14, 2026	0.38	0.38	0.37	0.38	0.38	-	29,260,000
Apr 13, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	23,854,400
Apr 10, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	18,650,800
Apr 9, 2026	0.38	0.38	0.37	0.38	0.38	-	25,252,400
Apr 8, 2026	0.38	0.38	0.37	0.38	0.38	-	43,125,400
Apr 7, 2026	0.38	0.38	0.38	0.38	0.38	-	22,637,800
Apr 6, 2026	0.38	0.38	0.37	0.38	0.38	-	20,931,300
Apr 3, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	23,262,900
Apr 2, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	30,129,700
Apr 1, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	37,680,800
Mar 31, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	25,394,800
Mar 30, 2026	0.37	0.38	0.37	0.37	0.37	-	29,313,700
Mar 27, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	38,528,700
Mar 26, 2026	0.38	0.38	0.37	0.38	0.38	-	28,873,300
Mar 25, 2026	0.38	0.38	0.37	0.38	0.38	-	28,682,600
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	-	25,198,100
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