GDEX Berhad (KLSE:GDEX)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Aug 29, 2025

GDEX Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.100.100.100.100.10-2,047,600
Aug 28, 20250.100.100.100.100.10-5.00%1,403,500
Aug 27, 20250.100.110.100.100.10-1,354,900
Aug 26, 20250.100.100.100.100.10-1,432,000
Aug 25, 20250.110.110.100.100.10-4.76%3,144,400
Aug 22, 20250.110.110.100.110.11-823,600
Aug 21, 20250.110.110.100.110.11-1,204,000
Aug 20, 20250.110.110.110.110.11-4.55%1,603,800
Aug 19, 20250.110.110.110.110.11-757,800
Aug 18, 20250.110.110.110.110.11-804,500
Aug 15, 20250.110.120.110.110.11-413,500
Aug 14, 20250.120.120.110.110.11-587,300
Aug 13, 20250.120.120.110.110.11-155,500
Aug 12, 20250.110.120.110.110.11-410,700
Aug 11, 20250.120.120.110.110.11-4.35%753,200
Aug 8, 20250.110.120.110.120.124.55%352,800
Aug 7, 20250.120.120.110.110.11-552,200
Aug 6, 20250.120.120.110.110.11-4.35%413,600
Aug 5, 20250.110.120.110.120.12-1,504,400
Aug 4, 20250.120.120.110.120.12-2,266,000
Aug 1, 20250.120.120.120.120.12-4.17%967,200
Jul 31, 20250.120.120.110.120.12-2,919,400
Jul 30, 20250.120.120.120.120.12-153,600
Jul 29, 20250.120.120.120.120.12-1,464,500
Jul 28, 20250.120.120.120.120.12-1,274,500
Jul 25, 20250.130.130.120.120.12-833,300
Jul 24, 20250.120.130.120.120.124.35%767,300
Jul 23, 20250.120.130.120.120.12-3,143,200
Jul 22, 20250.120.130.120.120.12-4.17%2,845,700
Jul 21, 20250.130.130.120.120.12-4.00%1,596,900
Jul 18, 20250.130.140.130.130.13-3.85%1,783,600
Jul 17, 20250.130.140.130.130.13-731,800
Jul 16, 20250.130.130.130.130.134.00%1,389,200
Jul 15, 20250.140.140.130.130.13-7.41%3,744,800
Jul 14, 20250.140.140.140.140.14-3.57%2,652,700
Jul 11, 20250.140.150.140.140.14-3,162,600
Jul 10, 20250.140.150.140.140.14-1,167,300
Jul 9, 20250.150.150.140.140.14-3.45%1,684,600
Jul 8, 20250.150.150.140.150.15-1,168,500
Jul 7, 20250.150.150.150.150.15-3.33%2,468,700
Jul 4, 20250.160.160.150.150.15-3.23%2,770,900
Jul 3, 20250.160.160.160.160.16-689,600
Jul 2, 20250.160.160.160.160.16-1,521,200
Jul 1, 20250.160.160.160.160.16-3.13%159,500
Jun 30, 20250.160.160.160.160.16-1,100,200
Jun 26, 20250.160.160.160.160.16-28,000
Jun 25, 20250.160.160.160.160.16-202,700
Jun 24, 20250.160.160.160.160.16-44,800
Jun 23, 20250.160.160.160.160.163.23%168,400
Jun 20, 20250.160.160.160.160.16-137,600