GDB Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	31,110,800
Mar 4, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	16,051,400
Mar 3, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	51,428,000
Mar 2, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	53,727,100
Feb 27, 2026	0.39	0.40	0.39	0.39	0.39	-	4,283,300
Feb 26, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	8,155,000
Feb 25, 2026	0.39	0.40	0.39	0.39	0.39	-	7,262,300
Feb 24, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	3,446,300
Feb 23, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	3,120,700
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,334,000
Feb 19, 2026	0.39	0.40	0.39	0.39	0.39	-	9,459,300
Feb 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,948,800
Feb 13, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	20,533,200